20,100€
-1,95%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 22,40 | 22,60 | 20,90 | 21,10 | -7,46% | - |
| 06.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | 150,00 |
| 05.02.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 1,82% | 581,00 |
| 04.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 276,00 |
| 03.02.2025 | 22,80 | 22,80 | 22,00 | 22,00 | 0,92% | 26,00 |
| 31.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | 46,00 |
| 30.01.2025 | 21,80 | 21,80 | 21,60 | 21,60 | 0,00% | 96,00 |
| 29.01.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | 250,00 |
| 28.01.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -0,94% | 325,00 |
| 27.01.2025 | 22,40 | 22,40 | 21,20 | 21,20 | -8,62% | 821,00 |
| 24.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 110,00 |
| 23.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 180,00 |
| 22.01.2025 | 23,70 | 24,30 | 23,50 | 23,50 | -1,67% | - |
| 21.01.2025 | 23,80 | 24,30 | 23,40 | 23,90 | 0,00% | - |
| 20.01.2025 | 23,90 | 24,10 | 23,70 | 23,90 | 0,42% | - |
| 17.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,28% | 252,00 |
| 16.01.2025 | 23,70 | 24,50 | 23,50 | 23,50 | -2,08% | - |
| 15.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | 32,00 |
| 14.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1.157,00 |
| 13.01.2025 | 24,80 | 24,80 | 23,40 | 23,40 | -7,87% | 2.579,00 |
| 10.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,17% | 237,00 |
| 09.01.2025 | 25,70 | 25,70 | 25,50 | 25,70 | 0,78% | - |
| 08.01.2025 | 26,10 | 26,70 | 24,90 | 25,50 | -3,04% | - |
| 07.01.2025 | 25,90 | 26,90 | 25,90 | 26,30 | -1,87% | - |
| 06.01.2025 | 26,20 | 27,00 | 26,20 | 26,80 | 3,88% | 300,00 |
| 03.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 101,00 |
| 02.01.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 420,00 |
| 30.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 300,00 |
| 27.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | 230,00 |
| 23.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 628,00 |
| 20.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | 5,00 |
| 19.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | 14,00 |
| 18.12.2024 | 26,00 | 26,80 | 26,00 | 26,80 | 2,68% | 280,00 |
| 17.12.2024 | 26,50 | 27,70 | 25,90 | 26,10 | 1,16% | - |
| 16.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | 4,00 |
| 13.12.2024 | 25,90 | 26,50 | 25,30 | 25,90 | -0,77% | - |
| 12.12.2024 | 26,10 | 26,30 | 25,20 | 26,10 | 1,56% | - |
| 11.12.2024 | 25,50 | 26,10 | 25,30 | 25,70 | 0,39% | - |
| 10.12.2024 | 25,20 | 25,60 | 25,20 | 25,60 | -2,29% | 826,00 |
| 09.12.2024 | 27,60 | 27,60 | 25,40 | 26,20 | 4,80% | 1.722,00 |
| 06.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 241,00 |
| 05.12.2024 | 25,50 | 25,50 | 24,50 | 24,90 | -3,49% | - |
| 04.12.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 37,00 |
| 03.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 227,00 |
| 02.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | 241,00 |
| 29.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 390,00 |
| 28.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 4,00 |
| 27.11.2024 | 25,20 | 25,20 | 24,00 | 24,00 | -2,83% | 730,00 |
| 26.11.2024 | 25,70 | 25,90 | 24,70 | 24,70 | -5,00% | - |
| 25.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 1,17% | 20,00 |
| 22.11.2024 | 24,40 | 25,70 | 24,30 | 25,70 | 3,21% | - |
| 21.11.2024 | 24,30 | 25,10 | 24,10 | 24,90 | 3,75% | - |
| 20.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | 69,00 |
| 19.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 200,00 |
| 18.11.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,42% | 740,00 |
| 15.11.2024 | 24,10 | 24,30 | 23,50 | 23,70 | -3,66% | - |
| 14.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 27,00 |
| 13.11.2024 | 25,50 | 25,70 | 24,50 | 24,50 | -3,16% | - |
| 12.11.2024 | 25,50 | 26,40 | 25,30 | 25,30 | -3,44% | - |
| 11.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 91,00 |
| 08.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 233,00 |
| 07.11.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -2,22% | 415,00 |
| 06.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 8,87% | 104,00 |
| 05.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 447,00 |
| 04.11.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -0,81% | 135,00 |
| 01.11.2024 | 22,80 | 24,80 | 22,60 | 24,80 | 7,83% | 141,00 |
| 31.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | 1.000,00 |
| 30.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 80,00 |
| 29.10.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 50,00 |
| 28.10.2024 | 24,10 | 24,50 | 23,70 | 24,50 | 2,51% | - |
| 25.10.2024 | 23,50 | 24,50 | 23,50 | 23,90 | 4,82% | - |
| 24.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 108,00 |
| 23.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | 208,00 |
| 22.10.2024 | 23,30 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 21.10.2024 | 22,90 | 23,30 | 22,80 | 23,30 | -2,10% | - |
| 18.10.2024 | 23,80 | 23,80 | 23,40 | 23,80 | 2,59% | 230,00 |
| 17.10.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 0,00% | 284,00 |
| 16.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | 50,00 |
| 15.10.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | 210,00 |
| 14.10.2024 | 23,30 | 23,90 | 23,10 | 23,90 | 2,58% | - |
| 11.10.2024 | 22,50 | 23,30 | 22,20 | 23,30 | 5,91% | - |
| 10.10.2024 | 22,60 | 22,60 | 22,00 | 22,00 | -3,08% | 298,00 |
| 09.10.2024 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 08.10.2024 | 22,50 | 23,50 | 21,90 | 22,50 | 0,00% | - |
| 07.10.2024 | 22,50 | 22,70 | 22,10 | 22,50 | 0,00% | - |
| 04.10.2024 | 22,10 | 23,10 | 22,10 | 22,50 | 1,81% | - |
| 03.10.2024 | 22,70 | 22,70 | 21,90 | 22,10 | -1,34% | - |
| 02.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 230,00 |
| 01.10.2024 | 23,10 | 23,30 | 22,30 | 22,30 | -3,46% | - |
| 30.09.2024 | 23,30 | 23,50 | 22,80 | 23,10 | -0,86% | - |