£15,954
1,90%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,77 | 16,04 | 15,62 | 15,83 | 1,12% | - |
| 05.06.2025 | 15,52 | 15,78 | 15,45 | 15,66 | 2,20% | - |
| 04.06.2025 | 15,75 | 15,78 | 15,31 | 15,32 | -2,11% | - |
| 03.06.2025 | 15,54 | 16,00 | 15,36 | 15,65 | 1,37% | - |
| 02.06.2025 | 15,06 | 15,46 | 14,66 | 15,44 | 3,03% | - |
| 30.05.2025 | 14,56 | 15,09 | 14,39 | 14,99 | 3,61% | - |
| 29.05.2025 | 15,69 | 15,69 | 14,29 | 14,46 | -6,80% | - |
| 28.05.2025 | 15,49 | 15,71 | 15,47 | 15,52 | 0,74% | - |
| 27.05.2025 | 15,45 | 15,71 | 15,34 | 15,40 | -0,91% | - |
| 26.05.2025 | 15,51 | 15,58 | 15,49 | 15,54 | 0,85% | - |
| 23.05.2025 | 15,29 | 15,68 | 15,12 | 15,41 | 1,06% | - |
| 22.05.2025 | 15,36 | 15,36 | 14,90 | 15,25 | 0,14% | - |
| 21.05.2025 | 14,99 | 15,30 | 14,82 | 15,23 | 2,15% | - |
| 20.05.2025 | 14,97 | 15,07 | 14,80 | 14,91 | 0,35% | - |
| 19.05.2025 | 14,77 | 14,96 | 14,44 | 14,86 | 1,01% | - |
| 16.05.2025 | 15,05 | 15,13 | 14,71 | 14,71 | -1,40% | - |
| 15.05.2025 | 14,71 | 14,95 | 14,58 | 14,92 | 2,23% | - |
| 14.05.2025 | 14,21 | 14,73 | 14,16 | 14,59 | 3,44% | - |
| 13.05.2025 | 14,21 | 14,21 | 13,99 | 14,11 | 0,00% | - |
| 12.05.2025 | 14,57 | 14,57 | 13,74 | 14,11 | -2,31% | - |
| 09.05.2025 | 14,42 | 14,61 | 14,21 | 14,44 | 0,55% | - |
| 08.05.2025 | 14,45 | 14,57 | 14,24 | 14,36 | 0,51% | - |
| 07.05.2025 | 14,19 | 14,41 | 14,09 | 14,29 | 1,90% | - |
| 06.05.2025 | 14,15 | 14,46 | 13,96 | 14,02 | -0,47% | - |
| 05.05.2025 | 14,03 | 14,10 | 14,01 | 14,09 | 1,86% | - |
| 02.05.2025 | 13,66 | 13,85 | 13,51 | 13,83 | 1,10% | - |
| 30.04.2025 | 13,53 | 13,83 | 13,37 | 13,68 | 2,09% | - |
| 29.04.2025 | 13,37 | 13,51 | 13,10 | 13,40 | 0,41% | - |
| 28.04.2025 | 12,78 | 13,37 | 12,78 | 13,35 | 3,73% | - |
| 25.04.2025 | 12,63 | 12,87 | 12,39 | 12,87 | 3,16% | - |
| 24.04.2025 | 12,79 | 12,79 | 12,43 | 12,47 | -1,75% | - |
| 23.04.2025 | 13,22 | 13,29 | 12,65 | 12,70 | -2,56% | - |
| 22.04.2025 | 12,83 | 13,20 | 12,53 | 13,03 | 2,44% | - |
| 17.04.2025 | 12,71 | 12,78 | 12,50 | 12,72 | 0,64% | - |
| 16.04.2025 | 12,27 | 12,71 | 11,96 | 12,64 | 3,50% | - |
| 15.04.2025 | 11,80 | 12,26 | 11,63 | 12,21 | 4,22% | - |
| 14.04.2025 | 11,49 | 11,78 | 11,40 | 11,72 | 3,59% | - |
| 11.04.2025 | 11,78 | 11,78 | 11,19 | 11,31 | -2,63% | - |
| 10.04.2025 | 11,68 | 12,39 | 11,53 | 11,62 | 4,77% | - |
| 09.04.2025 | 11,53 | 11,53 | 10,83 | 11,09 | -5,70% | - |
| 08.04.2025 | 11,24 | 11,84 | 11,05 | 11,76 | 5,71% | - |
| 07.04.2025 | 11,98 | 11,98 | 11,04 | 11,12 | -5,33% | - |
| 04.04.2025 | 12,85 | 12,85 | 11,71 | 11,75 | -8,06% | - |
| 03.04.2025 | 12,51 | 12,93 | 12,23 | 12,78 | 2,93% | - |
| 02.04.2025 | 12,39 | 12,42 | 12,06 | 12,42 | 0,73% | - |
| 01.04.2025 | 12,05 | 12,34 | 12,03 | 12,33 | 3,43% | - |
| 31.03.2025 | 12,14 | 12,14 | 11,68 | 11,92 | -0,35% | - |
| 28.03.2025 | 12,35 | 12,35 | 11,96 | 11,96 | -2,90% | - |
| 27.03.2025 | 12,29 | 12,35 | 12,05 | 12,32 | 1,00% | - |
| 26.03.2025 | 11,95 | 12,30 | 11,95 | 12,19 | 2,25% | - |
| 25.03.2025 | 12,22 | 12,29 | 11,90 | 11,93 | -1,56% | - |
| 24.03.2025 | 11,87 | 12,28 | 11,71 | 12,11 | 2,84% | - |
| 21.03.2025 | 12,04 | 12,05 | 11,78 | 11,78 | -1,28% | - |
| 20.03.2025 | 12,10 | 12,10 | 11,59 | 11,93 | -0,27% | - |
| 19.03.2025 | 12,27 | 12,27 | 11,81 | 11,96 | -1,91% | - |
| 18.03.2025 | 12,36 | 12,37 | 12,03 | 12,20 | -0,05% | - |
| 17.03.2025 | 12,70 | 12,70 | 12,19 | 12,20 | -2,83% | - |
| 14.03.2025 | 12,46 | 12,63 | 12,26 | 12,56 | 1,47% | - |
| 13.03.2025 | 12,15 | 12,38 | 11,97 | 12,38 | 2,92% | - |
| 12.03.2025 | 12,19 | 12,22 | 11,91 | 12,03 | -0,86% | - |
| 11.03.2025 | 12,25 | 12,36 | 12,01 | 12,13 | 0,23% | - |
| 10.03.2025 | 12,22 | 12,22 | 11,97 | 12,10 | 0,02% | - |
| 07.03.2025 | 12,08 | 12,23 | 12,06 | 12,10 | 1,77% | - |
| 06.03.2025 | 12,23 | 12,24 | 11,86 | 11,89 | -3,11% | - |
| 05.03.2025 | 12,23 | 12,80 | 12,18 | 12,27 | 1,33% | - |
| 04.03.2025 | 12,19 | 12,27 | 11,82 | 12,11 | 1,71% | - |
| 03.03.2025 | 11,07 | 12,12 | 11,07 | 11,90 | 9,66% | - |
| 28.02.2025 | 10,92 | 10,93 | 10,74 | 10,86 | -0,43% | - |
| 27.02.2025 | 11,12 | 11,12 | 10,76 | 10,90 | -2,17% | - |
| 26.02.2025 | 10,91 | 11,20 | 10,82 | 11,15 | 3,25% | - |
| 25.02.2025 | 10,72 | 11,30 | 10,58 | 10,80 | 1,00% | - |
| 24.02.2025 | 10,84 | 10,84 | 10,49 | 10,69 | -0,60% | - |
| 21.02.2025 | 10,91 | 10,91 | 10,72 | 10,75 | -0,28% | - |
| 20.02.2025 | 10,73 | 10,89 | 10,64 | 10,78 | 1,37% | - |
| 19.02.2025 | 10,70 | 10,71 | 10,56 | 10,64 | 0,18% | - |
| 18.02.2025 | 10,44 | 10,67 | 10,33 | 10,62 | 2,84% | - |
| 17.02.2025 | 10,02 | 10,44 | 9,92 | 10,33 | 4,63% | - |
| 14.02.2025 | 10,25 | 10,25 | 9,78 | 9,87 | -2,58% | - |
| 13.02.2025 | 10,45 | 10,45 | 9,74 | 10,13 | -2,20% | - |
| 12.02.2025 | 10,91 | 10,91 | 10,34 | 10,36 | -4,02% | - |
| 11.02.2025 | 10,95 | 11,02 | 10,79 | 10,79 | -0,13% | - |
| 10.02.2025 | 10,92 | 11,12 | 10,77 | 10,81 | -0,43% | - |
| 07.02.2025 | 11,53 | 11,53 | 10,83 | 10,85 | -5,14% | - |
| 06.02.2025 | 12,40 | 12,40 | 11,41 | 11,44 | -7,49% | - |
| 05.02.2025 | 12,01 | 12,37 | 11,85 | 12,37 | 3,60% | - |
| 04.02.2025 | 11,89 | 12,00 | 11,69 | 11,94 | 1,30% | - |
| 03.02.2025 | 11,60 | 11,83 | 11,05 | 11,78 | 1,88% | - |
| 31.01.2025 | 11,59 | 11,66 | 11,48 | 11,57 | 0,96% | - |
| 30.01.2025 | 11,58 | 11,70 | 11,42 | 11,46 | -0,92% | - |
| 29.01.2025 | 11,53 | 11,56 | 11,42 | 11,56 | 1,19% | - |
| 28.01.2025 | 11,66 | 11,85 | 11,43 | 11,43 | -1,21% | - |
| 27.01.2025 | 11,71 | 11,71 | 11,20 | 11,57 | 0,27% | - |
| 24.01.2025 | 11,84 | 11,94 | 11,52 | 11,54 | -2,09% | - |
| 23.01.2025 | 11,66 | 11,82 | 11,49 | 11,78 | 2,02% | - |
| 22.01.2025 | 11,72 | 11,72 | 11,53 | 11,55 | -0,34% | - |
| 21.01.2025 | 11,80 | 11,84 | 11,55 | 11,59 | -1,38% | - |
| 20.01.2025 | 11,84 | 12,12 | 11,65 | 11,75 | -0,23% | - |
| 17.01.2025 | 11,70 | 11,79 | 11,62 | 11,78 | 1,76% | - |
| 16.01.2025 | 11,48 | 11,57 | 11,30 | 11,57 | 2,02% | - |
| 15.01.2025 | 10,91 | 11,36 | 10,82 | 11,34 | 4,77% | - |