14,850€
-1,00%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |