20,100€
-6,07%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 21,40 | 21,40 | 21,00 | 21,40 | -1,83% | 10.359,00 |
| 10.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 47,00 |
| 09.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | 209,00 |
| 08.12.2025 | 21,20 | 21,80 | 21,20 | 21,60 | -0,92% | 4.109,00 |
| 05.12.2025 | 21,60 | 21,80 | 21,40 | 21,80 | 2,83% | 307,00 |
| 03.12.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | 1.683,00 |
| 02.12.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 250,00 |
| 01.12.2025 | 20,90 | 20,90 | 20,50 | 20,70 | -0,96% | - |
| 28.11.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 0,48% | - |
| 27.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | 200,00 |
| 26.11.2025 | 20,50 | 20,50 | 20,40 | 20,50 | 0,49% | - |
| 25.11.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 6,25% | 53,00 |
| 24.11.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | 55,00 |
| 21.11.2025 | 18,40 | 19,45 | 18,35 | 19,40 | -0,77% | - |
| 20.11.2025 | 19,60 | 19,60 | 19,55 | 19,55 | 3,17% | - |
| 19.11.2025 | 18,35 | 19,10 | 18,35 | 18,95 | 1,61% | - |
| 18.11.2025 | 18,20 | 18,65 | 18,15 | 18,65 | -1,06% | - |
| 17.11.2025 | 18,85 | 19,10 | 18,75 | 18,85 | -1,05% | - |
| 14.11.2025 | 19,20 | 19,30 | 18,45 | 19,05 | -0,26% | - |
| 13.11.2025 | 19,80 | 19,80 | 19,10 | 19,10 | -9,05% | 967,00 |
| 11.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,41% | 83,00 |
| 10.11.2025 | 21,10 | 21,50 | 20,70 | 21,30 | 5,97% | - |
| 06.11.2025 | 21,10 | 21,20 | 20,10 | 20,10 | 1,77% | - |
| 05.11.2025 | 19,70 | 19,75 | 19,70 | 19,75 | -1,74% | - |
| 04.11.2025 | 20,50 | 20,60 | 19,70 | 20,10 | -2,43% | - |
| 03.11.2025 | 21,00 | 21,00 | 20,60 | 20,60 | 0,00% | 234,00 |
| 31.10.2025 | 20,60 | 20,80 | 20,60 | 20,60 | -1,90% | 72,00 |
| 30.10.2025 | 21,20 | 21,20 | 19,70 | 21,00 | 5,53% | 2.412,00 |
| 28.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | 548,00 |
| 27.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,27% | 1.597,00 |
| 24.10.2025 | 19,35 | 19,85 | 19,35 | 19,75 | 5,05% | - |
| 23.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | 54,00 |
| 22.10.2025 | 19,10 | 19,10 | 18,60 | 18,60 | -3,63% | 228,00 |
| 21.10.2025 | 19,70 | 19,70 | 19,30 | 19,30 | 4,89% | 117,00 |
| 20.10.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 1,00 |
| 17.10.2025 | 18,40 | 18,90 | 18,40 | 18,90 | -1,56% | 1.135,00 |
| 15.10.2025 | 18,60 | 19,20 | 18,60 | 19,20 | 0,79% | 373,00 |
| 14.10.2025 | 18,15 | 19,15 | 17,85 | 19,05 | 3,81% | - |
| 13.10.2025 | 17,60 | 18,45 | 17,60 | 18,35 | 3,67% | - |
| 10.10.2025 | 18,00 | 18,00 | 17,60 | 17,70 | 0,57% | 331,00 |
| 09.10.2025 | 17,20 | 17,70 | 16,90 | 17,60 | 7,98% | 1.097,00 |
| 08.10.2025 | 16,30 | 16,30 | 16,10 | 16,30 | -5,23% | 1.483,00 |
| 07.10.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,58% | 20,00 |
| 03.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,84% | 1,00 |
| 01.10.2025 | 17,40 | 17,70 | 17,40 | 17,60 | 2,33% | 1.727,00 |
| 30.09.2025 | 17,10 | 17,20 | 17,10 | 17,20 | -3,10% | 624,00 |
| 29.09.2025 | 17,80 | 17,85 | 17,75 | 17,75 | 2,01% | - |
| 26.09.2025 | 17,10 | 17,60 | 17,10 | 17,40 | 0,58% | 301,00 |
| 25.09.2025 | 17,40 | 17,70 | 17,10 | 17,30 | 0,58% | 3.668,00 |
| 24.09.2025 | 18,00 | 18,10 | 16,60 | 17,20 | -11,34% | 8.515,00 |
| 23.09.2025 | 19,80 | 19,90 | 19,40 | 19,40 | -1,27% | 190,00 |
| 22.09.2025 | 18,95 | 19,85 | 18,95 | 19,65 | -0,76% | - |
| 19.09.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 225,00 |
| 18.09.2025 | 18,50 | 19,70 | 18,50 | 19,60 | 7,10% | 3.441,00 |
| 17.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 1,95% | 333,00 |
| 16.09.2025 | 17,95 | 18,30 | 17,75 | 17,95 | 0,28% | - |
| 15.09.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | 4,00 |
| 12.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | 150,00 |
| 11.09.2025 | 18,05 | 18,30 | 17,75 | 18,05 | 1,69% | - |
| 10.09.2025 | 17,85 | 17,85 | 17,75 | 17,75 | 1,14% | - |
| 08.09.2025 | 17,50 | 17,55 | 17,35 | 17,55 | 1,15% | - |
| 05.09.2025 | 17,40 | 17,55 | 17,15 | 17,35 | 0,87% | - |
| 04.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 3,93% | 819,00 |
| 03.09.2025 | 16,55 | 16,85 | 16,35 | 16,55 | 0,00% | - |
| 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% | - |