£12,974
-0,27%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 13,17 | 13,17 | 12,88 | 12,92 | -0,69% | - |
| 14.10.2025 | 13,05 | 13,06 | 12,76 | 13,01 | 0,27% | - |
| 13.10.2025 | 13,12 | 13,17 | 12,89 | 12,97 | -2,98% | - |
| 09.10.2025 | 13,68 | 13,68 | 13,37 | 13,37 | -1,39% | - |
| 08.10.2025 | 13,23 | 13,71 | 13,15 | 13,56 | 3,70% | - |
| 07.10.2025 | 13,86 | 14,01 | 13,08 | 13,08 | -4,77% | - |
| 06.10.2025 | 14,06 | 14,06 | 13,71 | 13,73 | -2,56% | - |
| 03.10.2025 | 14,03 | 14,29 | 13,95 | 14,09 | 1,46% | - |
| 02.10.2025 | 13,47 | 13,97 | 13,35 | 13,89 | 3,79% | - |
| 01.10.2025 | 14,45 | 14,45 | 13,26 | 13,38 | -6,78% | - |
| 30.09.2025 | 14,15 | 14,37 | 13,98 | 14,35 | 2,25% | - |
| 29.09.2025 | 13,70 | 14,08 | 13,56 | 14,04 | 4,54% | - |
| 26.09.2025 | 13,36 | 13,48 | 13,28 | 13,43 | 0,79% | - |
| 25.09.2025 | 13,96 | 13,96 | 12,86 | 13,32 | -3,98% | - |
| 24.09.2025 | 13,62 | 14,01 | 13,45 | 13,87 | 2,27% | - |
| 23.09.2025 | 13,69 | 13,69 | 13,35 | 13,57 | 0,16% | - |
| 22.09.2025 | 13,57 | 13,62 | 13,28 | 13,54 | 0,77% | - |
| 19.09.2025 | 13,41 | 13,55 | 13,23 | 13,44 | 1,21% | - |
| 18.09.2025 | 13,24 | 13,33 | 13,16 | 13,28 | 1,52% | - |
| 17.09.2025 | 14,11 | 14,22 | 12,97 | 13,08 | -6,56% | - |
| 16.09.2025 | 14,65 | 14,65 | 13,94 | 14,00 | -3,75% | - |
| 15.09.2025 | 13,91 | 14,56 | 13,86 | 14,55 | 9,16% | - |
| 12.09.2025 | 13,33 | 13,34 | 13,24 | 13,32 | 0,45% | - |
| 11.09.2025 | 12,87 | 13,28 | 12,69 | 13,27 | 3,43% | - |
| 10.09.2025 | 12,61 | 12,85 | 12,43 | 12,83 | 1,90% | - |
| 09.09.2025 | 12,51 | 12,69 | 12,00 | 12,59 | 1,63% | - |
| 08.09.2025 | 12,54 | 12,69 | 12,37 | 12,38 | -0,04% | - |
| 05.09.2025 | 13,46 | 13,46 | 12,32 | 12,39 | -6,88% | - |
| 04.09.2025 | 13,14 | 13,37 | 12,92 | 13,30 | 2,27% | - |
| 03.09.2025 | 13,05 | 13,17 | 12,90 | 13,01 | 0,71% | - |
| 02.09.2025 | 13,26 | 13,28 | 12,63 | 12,92 | -1,64% | - |
| 01.09.2025 | 12,90 | 13,48 | 12,90 | 13,13 | 2,45% | - |
| 29.08.2025 | 12,87 | 13,05 | 12,78 | 12,82 | 0,47% | - |
| 28.08.2025 | 12,54 | 12,77 | 12,27 | 12,76 | 2,77% | - |
| 27.08.2025 | 12,76 | 12,76 | 12,22 | 12,42 | -1,98% | - |
| 26.08.2025 | 12,34 | 12,69 | 12,23 | 12,67 | 2,30% | - |
| 25.08.2025 | 12,36 | 12,40 | 12,34 | 12,38 | 0,79% | - |
| 22.08.2025 | 12,11 | 12,33 | 12,07 | 12,28 | 2,39% | - |
| 21.08.2025 | 12,37 | 12,37 | 11,79 | 12,00 | -2,07% | - |
| 20.08.2025 | 12,57 | 12,57 | 12,11 | 12,25 | -1,80% | - |
| 19.08.2025 | 12,82 | 12,82 | 12,26 | 12,48 | -1,91% | - |
| 18.08.2025 | 12,87 | 12,87 | 12,38 | 12,72 | -0,11% | - |
| 15.08.2025 | 13,19 | 13,19 | 12,73 | 12,73 | -2,72% | - |
| 14.08.2025 | 12,94 | 13,23 | 12,79 | 13,09 | 2,53% | - |
| 13.08.2025 | 13,03 | 13,07 | 12,75 | 12,77 | -1,81% | - |
| 12.08.2025 | 12,99 | 13,13 | 12,76 | 13,00 | 1,11% | - |
| 11.08.2025 | 13,55 | 13,55 | 12,69 | 12,86 | -3,82% | - |
| 08.08.2025 | 13,70 | 13,72 | 13,33 | 13,37 | -1,38% | - |
| 07.08.2025 | 14,29 | 14,29 | 13,50 | 13,56 | -4,45% | - |
| 06.08.2025 | 14,22 | 14,35 | 14,00 | 14,19 | 0,38% | - |
| 05.08.2025 | 13,79 | 14,58 | 13,79 | 14,13 | 2,23% | - |
| 04.08.2025 | 14,25 | 14,25 | 13,66 | 13,83 | -2,10% | - |
| 01.08.2025 | 14,61 | 14,61 | 13,93 | 14,12 | -2,49% | - |
| 31.07.2025 | 14,42 | 14,66 | 14,35 | 14,48 | 1,60% | - |
| 30.07.2025 | 14,70 | 14,77 | 14,25 | 14,25 | -1,71% | - |
| 29.07.2025 | 15,02 | 15,09 | 14,48 | 14,50 | -3,09% | - |
| 28.07.2025 | 15,44 | 15,57 | 14,88 | 14,96 | -2,11% | - |
| 25.07.2025 | 15,60 | 15,60 | 14,95 | 15,29 | -1,47% | - |
| 24.07.2025 | 15,81 | 16,10 | 15,51 | 15,51 | -1,09% | - |
| 23.07.2025 | 15,62 | 15,68 | 15,51 | 15,68 | 1,33% | - |
| 22.07.2025 | 15,89 | 15,89 | 15,37 | 15,48 | -2,08% | - |
| 21.07.2025 | 15,59 | 15,81 | 15,33 | 15,81 | 2,03% | - |
| 18.07.2025 | 15,63 | 15,63 | 15,17 | 15,49 | 0,47% | - |
| 17.07.2025 | 17,44 | 17,76 | 15,40 | 15,42 | -10,46% | - |
| 16.07.2025 | 15,55 | 17,89 | 15,55 | 17,22 | 12,30% | - |
| 15.07.2025 | 15,67 | 15,69 | 15,32 | 15,33 | -1,22% | - |
| 14.07.2025 | 15,44 | 15,73 | 14,97 | 15,52 | 1,05% | - |
| 11.07.2025 | 15,42 | 15,51 | 15,17 | 15,36 | 0,62% | - |
| 10.07.2025 | 15,71 | 15,71 | 15,26 | 15,27 | -1,99% | - |
| 09.07.2025 | 15,61 | 15,64 | 15,40 | 15,58 | 0,90% | - |
| 08.07.2025 | 15,33 | 15,56 | 15,14 | 15,44 | 1,83% | - |
| 07.07.2025 | 15,61 | 15,76 | 15,15 | 15,16 | -2,18% | - |
| 04.07.2025 | 15,79 | 15,83 | 15,49 | 15,50 | -0,94% | - |
| 03.07.2025 | 15,24 | 15,65 | 15,19 | 15,65 | 2,04% | - |
| 02.07.2025 | 15,48 | 15,48 | 14,89 | 15,33 | 0,11% | - |
| 01.07.2025 | 15,59 | 15,59 | 15,31 | 15,32 | 0,40% | - |
| 16.06.2025 | 15,32 | 15,32 | 15,26 | 15,26 | 0,54% | - |
| 13.06.2025 | 15,13 | 15,21 | 14,97 | 15,17 | 0,44% | - |
| 12.06.2025 | 15,18 | 15,27 | 14,79 | 15,11 | 0,48% | - |
| 11.06.2025 | 15,05 | 15,11 | 14,62 | 15,04 | 1,47% | - |
| 10.06.2025 | 15,70 | 15,70 | 14,79 | 14,82 | -4,50% | - |
| 09.06.2025 | 15,97 | 16,07 | 15,46 | 15,52 | -1,99% | - |
| 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% | - |