16,650€
0,60%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,55 | 16,80 | 16,45 | 16,70 | 0,91% | - |
| 02.09.2025 | 17,10 | 17,10 | 16,45 | 16,55 | -2,93% | - |
| 01.09.2025 | 17,10 | 17,15 | 17,05 | 17,05 | 0,59% | - |
| 29.08.2025 | 17,50 | 17,55 | 16,75 | 16,95 | -2,59% | - |
| 28.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | 761,00 |
| 27.08.2025 | 17,40 | 17,50 | 17,20 | 17,40 | -1,14% | 61,00 |
| 26.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | 300,00 |
| 25.08.2025 | 17,55 | 17,65 | 17,25 | 17,55 | 2,63% | - |
| 22.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,70% | 48,00 |
| 21.08.2025 | 16,70 | 16,85 | 16,55 | 16,65 | -0,60% | - |
| 20.08.2025 | 17,20 | 17,25 | 16,45 | 16,75 | -1,76% | - |
| 19.08.2025 | 17,15 | 17,55 | 16,95 | 17,05 | -0,87% | - |
| 18.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 40,00 |
| 15.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -4,18% | 87,00 |
| 14.08.2025 | 17,90 | 18,15 | 17,55 | 17,95 | 0,28% | - |
| 13.08.2025 | 17,80 | 17,90 | 17,80 | 17,90 | 1,42% | 412,00 |
| 12.08.2025 | 16,60 | 17,65 | 16,55 | 17,65 | 7,29% | - |
| 11.08.2025 | 16,55 | 16,80 | 16,35 | 16,45 | -0,90% | - |
| 08.08.2025 | 16,70 | 16,90 | 16,60 | 16,60 | -0,90% | 295,00 |
| 07.08.2025 | 16,25 | 16,85 | 16,15 | 16,75 | 4,04% | - |
| 06.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,94% | 70,00 |
| 05.08.2025 | 16,40 | 16,45 | 15,75 | 15,95 | -2,74% | - |
| 04.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 100,00 |
| 01.08.2025 | 17,00 | 17,00 | 16,00 | 16,00 | 2,24% | 785,00 |
| 31.07.2025 | 16,50 | 16,60 | 15,55 | 15,65 | -7,40% | - |
| 30.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,50% | 1.440,00 |
| 29.07.2025 | 16,80 | 17,30 | 16,55 | 16,65 | 0,30% | - |
| 28.07.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 2,79% | 193,00 |
| 25.07.2025 | 16,05 | 16,25 | 16,05 | 16,15 | 0,31% | - |
| 24.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,72% | 500,00 |
| 23.07.2025 | 17,00 | 17,05 | 16,45 | 16,55 | -1,78% | - |
| 22.07.2025 | 17,20 | 17,35 | 16,65 | 16,85 | -2,60% | - |
| 21.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | 10,00 |
| 18.07.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -0,87% | 324,00 |
| 17.07.2025 | 16,95 | 17,35 | 16,90 | 17,25 | 2,07% | - |
| 16.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | 51,00 |
| 15.07.2025 | 16,90 | 17,40 | 16,80 | 16,85 | -0,30% | - |
| 14.07.2025 | 17,60 | 17,60 | 16,80 | 16,90 | -3,98% | 206,00 |
| 11.07.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -0,28% | 415,00 |
| 10.07.2025 | 17,55 | 17,85 | 17,45 | 17,65 | 2,62% | - |
| 09.07.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | 672,00 |
| 08.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | 302,00 |
| 07.07.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -0,86% | 274,00 |
| 04.07.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,57% | - |
| 03.07.2025 | 17,30 | 17,75 | 17,25 | 17,45 | 3,87% | - |
| 02.07.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 1,82% | 54,00 |
| 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% | - |