17,250€
4,55%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,65 | 17,35 | 16,50 | 17,35 | 5,15% | 4,00 |
| 01.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | 1,00 |
| 30.06.2025 | 16,30 | 16,60 | 16,30 | 16,50 | -0,30% | 51,00 |
| 27.06.2025 | 16,75 | 16,95 | 16,25 | 16,55 | 0,91% | - |
| 26.06.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -2,09% | 24,00 |
| 25.06.2025 | 17,00 | 17,05 | 16,65 | 16,75 | 0,90% | - |
| 24.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 5,06% | 10,00 |
| 23.06.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 12,00 |
| 20.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | 584,00 |
| 19.06.2025 | 15,60 | 15,65 | 15,55 | 15,55 | -2,20% | - |
| 18.06.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,85% | 51,00 |
| 17.06.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 4,52% | 290,00 |
| 16.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,52% | 330,00 |
| 13.06.2025 | 16,00 | 16,00 | 15,70 | 15,90 | -2,15% | 484,00 |
| 12.06.2025 | 16,45 | 16,55 | 16,15 | 16,25 | -3,85% | - |
| 11.06.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 223,00 |
| 10.06.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 0,60% | 503,00 |
| 09.06.2025 | 16,30 | 17,00 | 16,30 | 16,80 | 5,00% | 1.862,00 |
| 06.06.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,59% | 1.000,00 |
| 05.06.2025 | 16,15 | 16,25 | 15,55 | 15,75 | -0,94% | - |
| 04.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,32% | 30,00 |
| 03.06.2025 | 15,35 | 15,95 | 15,15 | 15,85 | 4,97% | - |
| 02.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,33% | 1,00 |
| 30.05.2025 | 15,45 | 15,60 | 14,95 | 15,05 | -4,75% | - |
| 29.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,96% | 58,00 |
| 28.05.2025 | 15,55 | 16,15 | 15,55 | 15,65 | 0,00% | - |
| 27.05.2025 | 14,95 | 15,95 | 14,95 | 15,65 | 5,03% | - |
| 26.05.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -1,32% | 411,00 |
| 23.05.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 398,00 |
| 22.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | 25,00 |
| 21.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 400,00 |
| 20.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 10,00 |
| 19.05.2025 | 16,00 | 16,00 | 15,70 | 15,70 | 0,64% | 201,00 |
| 16.05.2025 | 15,80 | 15,80 | 15,60 | 15,60 | -1,89% | 115,00 |
| 15.05.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -3,05% | 71,00 |
| 14.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,92% | 150,00 |
| 13.05.2025 | 15,65 | 16,55 | 15,55 | 16,25 | 2,85% | - |
| 12.05.2025 | 14,70 | 15,80 | 14,70 | 15,80 | 8,97% | 22,00 |
| 09.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | 100,00 |
| 08.05.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 4,38% | 320,00 |
| 07.05.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | 325,00 |
| 06.05.2025 | 14,50 | 14,65 | 13,65 | 13,75 | -7,72% | - |
| 05.05.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 0,68% | 31,00 |
| 02.05.2025 | 14,40 | 14,80 | 14,40 | 14,80 | 6,47% | 360,00 |
| 30.04.2025 | 14,50 | 14,50 | 13,90 | 13,90 | -3,81% | 177,00 |
| 29.04.2025 | 14,70 | 14,75 | 14,35 | 14,45 | -3,67% | - |
| 28.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,01% | 1.027,00 |
| 25.04.2025 | 14,80 | 14,85 | 14,55 | 14,85 | -1,00% | - |
| 24.04.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 11,94% | 27,00 |
| 23.04.2025 | 13,20 | 13,40 | 13,10 | 13,40 | 5,51% | 63,00 |
| 22.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | 1.671,00 |
| 17.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 150,00 |
| 16.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 180,00 |
| 15.04.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,40% | 2.133,00 |
| 14.04.2025 | 12,85 | 13,05 | 12,35 | 12,65 | 0,00% | - |
| 11.04.2025 | 13,00 | 13,00 | 12,20 | 12,65 | -0,39% | - |
| 10.04.2025 | 13,40 | 13,40 | 12,70 | 12,70 | -8,30% | 473,00 |
| 09.04.2025 | 11,90 | 13,95 | 11,55 | 13,85 | 14,94% | - |
| 08.04.2025 | 12,85 | 13,20 | 11,85 | 12,05 | -5,12% | - |
| 07.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | 1.600,00 |
| 04.04.2025 | 12,40 | 12,40 | 12,30 | 12,40 | -0,80% | 946,00 |
| 03.04.2025 | 13,90 | 13,90 | 12,50 | 12,50 | -12,28% | 2.057,00 |
| 02.04.2025 | 13,65 | 14,25 | 13,35 | 14,25 | 4,78% | - |
| 01.04.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -2,16% | 1.101,00 |
| 31.03.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -0,36% | 455,00 |
| 28.03.2025 | 14,90 | 15,15 | 13,95 | 13,95 | -8,82% | - |
| 27.03.2025 | 15,50 | 15,50 | 15,30 | 15,30 | -3,16% | 829,00 |
| 26.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | 1.200,00 |
| 25.03.2025 | 15,95 | 16,15 | 15,75 | 15,85 | -1,25% | - |
| 24.03.2025 | 15,35 | 16,15 | 15,35 | 16,05 | 4,56% | - |
| 21.03.2025 | 15,35 | 15,65 | 15,05 | 15,35 | -2,85% | - |
| 20.03.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,32% | 58,00 |
| 19.03.2025 | 15,65 | 15,95 | 15,55 | 15,75 | 0,32% | - |
| 18.03.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 1,29% | 212,00 |
| 17.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 1,00 |
| 14.03.2025 | 16,00 | 16,00 | 15,70 | 15,70 | 3,97% | 59,00 |
| 13.03.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | 1.195,00 |
| 12.03.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 2,01% | 2,00 |
| 11.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | 250,00 |
| 10.03.2025 | 15,10 | 15,60 | 15,10 | 15,30 | -3,47% | 844,00 |
| 07.03.2025 | 16,75 | 16,80 | 15,55 | 15,85 | -7,31% | - |
| 06.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,79% | 353,00 |
| 05.03.2025 | 17,30 | 17,30 | 16,60 | 16,80 | -1,18% | 505,00 |
| 04.03.2025 | 16,80 | 17,00 | 16,70 | 17,00 | -10,05% | 654,00 |
| 03.03.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 4,00 |
| 28.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,83% | 55,00 |
| 27.02.2025 | 19,55 | 19,55 | 19,05 | 19,15 | -0,26% | - |
| 26.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 3,78% | 66,00 |
| 25.02.2025 | 18,60 | 18,60 | 18,50 | 18,50 | -4,15% | 547,00 |
| 24.02.2025 | 20,00 | 20,00 | 19,20 | 19,30 | -6,31% | 959,00 |
| 21.02.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,49% | 400,00 |
| 20.02.2025 | 20,50 | 21,00 | 20,30 | 20,50 | -0,49% | - |
| 19.02.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 447,00 |
| 18.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | 1.086,00 |
| 17.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 225,00 |
| 14.02.2025 | 20,00 | 20,40 | 19,00 | 20,40 | 0,00% | 1.288,00 |
| 13.02.2025 | 19,80 | 20,40 | 19,80 | 20,40 | 0,99% | 1.177,00 |
| 12.02.2025 | 20,60 | 20,60 | 20,20 | 20,20 | -3,81% | 451,00 |
| 11.02.2025 | 21,00 | 21,00 | 20,80 | 21,00 | -0,94% | 480,00 |
| 10.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 150,00 |