25,500€
-4,14%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 22,90 | 23,30 | 22,60 | 23,30 | 3,10% | - |
| 26.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,15% | 185,00 |
| 25.09.2024 | 21,50 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 24.09.2024 | 22,10 | 22,50 | 21,50 | 21,70 | -1,81% | - |
| 23.09.2024 | 22,30 | 22,60 | 22,10 | 22,10 | -0,90% | - |
| 20.09.2024 | 22,90 | 22,90 | 22,10 | 22,30 | -2,62% | - |
| 19.09.2024 | 22,10 | 23,10 | 22,10 | 22,90 | 3,15% | - |
| 18.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 25,00 |
| 17.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 5,00 |
| 16.09.2024 | 22,70 | 22,70 | 21,90 | 22,30 | -1,76% | - |
| 13.09.2024 | 21,50 | 22,70 | 21,50 | 22,70 | 7,08% | - |
| 12.09.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | 140,00 |
| 11.09.2024 | 20,90 | 21,90 | 20,70 | 21,70 | 2,84% | - |
| 10.09.2024 | 21,10 | 21,30 | 20,90 | 21,10 | 0,00% | - |
| 09.09.2024 | 21,90 | 22,40 | 20,90 | 21,10 | -3,65% | - |
| 06.09.2024 | 22,50 | 22,50 | 21,70 | 21,90 | -3,10% | - |
| 05.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | 130,00 |
| 04.09.2024 | 22,70 | 23,10 | 22,30 | 22,70 | -0,44% | - |
| 03.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -6,17% | 40,00 |
| 02.09.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 30.08.2024 | 23,90 | 24,50 | 23,70 | 24,30 | 0,41% | - |
| 29.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | 2,00 |
| 28.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | 300,00 |
| 27.08.2024 | 23,50 | 23,60 | 23,10 | 23,50 | -2,89% | - |
| 26.08.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,26% | 200,00 |
| 23.08.2024 | 23,50 | 24,30 | 23,50 | 23,90 | 1,70% | - |
| 22.08.2024 | 24,30 | 24,50 | 23,50 | 23,50 | -3,29% | - |
| 21.08.2024 | 23,50 | 24,30 | 23,50 | 24,30 | 3,40% | - |
| 20.08.2024 | 23,90 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 19.08.2024 | 23,50 | 23,90 | 22,90 | 23,70 | 2,16% | - |
| 16.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,43% | 25,00 |
| 15.08.2024 | 22,30 | 23,70 | 22,30 | 23,30 | 4,48% | - |
| 14.08.2024 | 22,70 | 22,80 | 22,10 | 22,30 | -1,76% | - |
| 13.08.2024 | 22,30 | 22,70 | 22,10 | 22,70 | 2,71% | - |
| 12.08.2024 | 22,70 | 23,00 | 21,90 | 22,10 | -2,64% | - |
| 09.08.2024 | 22,70 | 22,90 | 22,30 | 22,70 | 0,00% | - |
| 08.08.2024 | 22,10 | 22,90 | 21,90 | 22,70 | 2,71% | - |
| 07.08.2024 | 23,10 | 23,30 | 22,10 | 22,10 | -3,91% | - |
| 06.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 90,00 |
| 05.08.2024 | 23,20 | 23,40 | 23,20 | 23,40 | -5,65% | 69,00 |
| 02.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | 1,00 |
| 01.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -10,81% | 180,00 |
| 31.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 3,14% | 166,00 |
| 30.07.2024 | 29,50 | 29,90 | 28,70 | 28,70 | -0,35% | - |
| 29.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 48,00 |
| 26.07.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 206,00 |
| 25.07.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | 200,00 |
| 24.07.2024 | 30,70 | 30,70 | 28,90 | 28,90 | -6,47% | - |
| 23.07.2024 | 30,30 | 31,10 | 29,90 | 30,90 | 1,31% | - |
| 22.07.2024 | 29,10 | 30,50 | 29,10 | 30,50 | 3,74% | - |
| 19.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,33% | 7,00 |
| 18.07.2024 | 31,10 | 31,30 | 29,70 | 30,10 | -4,14% | - |