46,890€
-4,07%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 46,92 | 46,99 | 46,86 | 46,95 | -3,95% | - |
| 03.06.2026 | 49,44 | 49,44 | 48,88 | 48,88 | -2,06% | 42,00 |
| 02.06.2026 | 49,08 | 50,00 | 47,22 | 49,91 | 8,48% | 421,00 |
| 01.06.2026 | 44,56 | 46,21 | 44,43 | 46,01 | 1,61% | 279,00 |
| 29.05.2026 | 45,60 | 45,60 | 45,28 | 45,28 | -2,58% | 16,00 |
| 28.05.2026 | 48,30 | 48,33 | 46,33 | 46,48 | 1,84% | 174,00 |
| 27.05.2026 | 42,37 | 45,76 | 42,37 | 45,64 | 6,79% | 69,00 |
| 26.05.2026 | 41,88 | 42,74 | 40,64 | 42,74 | 4,83% | 62,00 |
| 25.05.2026 | 40,77 | 40,77 | 40,77 | 40,77 | 5,54% | 1,00 |
| 22.05.2026 | 38,63 | 38,63 | 38,63 | 38,63 | -2,42% | 100,00 |
| 21.05.2026 | 38,94 | 39,59 | 38,94 | 39,59 | 3,38% | 105,00 |
| 20.05.2026 | 36,83 | 38,76 | 36,76 | 38,30 | 1,85% | - |
| 19.05.2026 | 37,35 | 38,69 | 37,35 | 37,60 | -0,84% | 2.162,00 |
| 18.05.2026 | 41,12 | 41,12 | 37,92 | 37,92 | -6,46% | 98,00 |
| 15.05.2026 | 42,28 | 42,28 | 39,69 | 40,54 | -4,95% | 190,00 |
| 14.05.2026 | 42,65 | 42,65 | 42,65 | 42,65 | 1,58% | 3,00 |
| 13.05.2026 | 42,00 | 43,37 | 41,41 | 41,99 | 2,18% | - |
| 12.05.2026 | 42,16 | 44,06 | 41,09 | 41,09 | -4,46% | 490,00 |
| 11.05.2026 | 43,01 | 43,01 | 43,01 | 43,01 | 2,65% | 19,00 |
| 08.05.2026 | 41,90 | 41,90 | 41,90 | 41,90 | 1,21% | 6,00 |
| 07.05.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,66% | 10,00 |
| 06.05.2026 | 42,10 | 42,10 | 42,10 | 42,10 | 2,23% | 322,00 |
| 05.05.2026 | 41,41 | 41,41 | 41,00 | 41,18 | 5,54% | 122,00 |
| 04.05.2026 | 39,45 | 39,45 | 39,02 | 39,02 | -2,45% | 37,00 |
| 30.04.2026 | 40,00 | 40,00 | 40,00 | 40,00 | 4,67% | 10,00 |
| 29.04.2026 | 38,06 | 39,08 | 37,44 | 38,22 | 1,12% | - |
| 28.04.2026 | 38,21 | 38,21 | 36,24 | 37,79 | -2,38% | 78,00 |
| 27.04.2026 | 40,62 | 42,54 | 38,55 | 38,71 | -4,40% | 319,00 |
| 24.04.2026 | 40,00 | 40,49 | 40,00 | 40,49 | 7,57% | 278,00 |
| 23.04.2026 | 37,99 | 37,99 | 36,38 | 37,64 | -1,36% | 487,00 |
| 22.04.2026 | 39,22 | 39,22 | 38,16 | 38,16 | -0,55% | 1.004,00 |
| 21.04.2026 | 37,56 | 38,43 | 37,56 | 38,37 | 2,29% | 197,00 |
| 20.04.2026 | 35,57 | 37,51 | 35,34 | 37,51 | 7,05% | 832,00 |
| 17.04.2026 | 33,21 | 35,04 | 33,21 | 35,04 | 3,36% | 54,00 |
| 16.04.2026 | 33,90 | 33,90 | 33,90 | 33,90 | 6,67% | 3,00 |
| 15.04.2026 | 33,19 | 33,19 | 31,78 | 31,78 | -2,84% | 82,00 |
| 14.04.2026 | 31,95 | 33,11 | 31,95 | 32,71 | 2,38% | 3.060,00 |
| 13.04.2026 | 31,90 | 31,95 | 31,87 | 31,95 | -1,30% | 236,00 |
| 10.04.2026 | 30,88 | 32,37 | 29,73 | 32,37 | 8,66% | 77,00 |
| 09.04.2026 | 28,41 | 29,79 | 28,41 | 29,79 | -0,37% | 535,00 |
| 08.04.2026 | 30,50 | 30,50 | 29,90 | 29,90 | 5,92% | 223,00 |
| 07.04.2026 | 28,92 | 28,92 | 27,90 | 28,23 | 5,34% | 1.520,00 |
| 02.04.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 50,00 |
| 01.04.2026 | 27,00 | 27,00 | 26,80 | 27,00 | 7,14% | 604,00 |
| 31.03.2026 | 24,60 | 25,20 | 24,60 | 25,20 | 2,02% | 2,00 |
| 30.03.2026 | 26,10 | 26,80 | 24,50 | 24,70 | -6,44% | - |
| 27.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 4,00 |
| 26.03.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | 200,00 |
| 25.03.2026 | 28,40 | 28,40 | 27,60 | 27,60 | 0,36% | 336,00 |
| 24.03.2026 | 26,10 | 27,70 | 25,80 | 27,50 | 4,17% | - |
| 23.03.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 4,35% | 920,00 |
| 20.03.2026 | 25,90 | 26,20 | 25,30 | 25,30 | -1,94% | - |
| 19.03.2026 | 26,60 | 26,60 | 25,80 | 25,80 | -1,53% | 275,00 |
| 18.03.2026 | 25,60 | 26,20 | 25,40 | 26,20 | 3,97% | 926,00 |
| 17.03.2026 | 25,00 | 25,20 | 24,80 | 25,20 | 5,00% | 681,00 |
| 16.03.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -1,23% | 582,00 |
| 13.03.2026 | 23,90 | 24,50 | 23,90 | 24,30 | 2,10% | - |
| 12.03.2026 | 23,60 | 23,80 | 23,60 | 23,80 | -3,64% | 4,00 |
| 11.03.2026 | 24,50 | 24,70 | 24,50 | 24,70 | 0,41% | - |
| 10.03.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 1,00 |
| 09.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -2,86% | 510,00 |
| 06.03.2026 | 25,30 | 25,30 | 23,90 | 24,50 | -2,39% | - |
| 05.03.2026 | 25,40 | 26,10 | 24,90 | 25,10 | -4,20% | - |
| 04.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 4,00 |
| 03.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 02.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 166,00 |
| 27.02.2026 | 26,30 | 26,30 | 24,90 | 25,50 | -4,14% | - |
| 26.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | 188,00 |
| 25.02.2026 | 25,90 | 26,90 | 25,80 | 26,70 | 0,00% | - |
| 24.02.2026 | 25,60 | 27,10 | 25,50 | 26,70 | 3,49% | - |
| 23.02.2026 | 26,60 | 26,60 | 25,80 | 25,80 | -1,53% | 444,00 |
| 20.02.2026 | 25,40 | 26,20 | 25,40 | 26,20 | 3,97% | 12,00 |
| 19.02.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -0,40% | 102,00 |
| 18.02.2026 | 25,60 | 25,70 | 24,70 | 25,30 | -1,94% | - |
| 17.02.2026 | 25,20 | 25,80 | 24,80 | 25,80 | 0,00% | 1.229,00 |
| 16.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 13.02.2026 | 23,00 | 26,60 | 23,00 | 26,20 | -7,75% | 343,00 |
| 12.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 110,00 |
| 11.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | 87,00 |
| 10.02.2026 | 27,60 | 27,80 | 27,40 | 27,40 | 3,01% | 68,00 |
| 09.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 37,00 |
| 06.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | 147,00 |
| 05.02.2026 | 24,20 | 25,00 | 24,00 | 24,00 | -7,69% | 20,00 |
| 04.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | 3,00 |
| 03.02.2026 | 25,80 | 26,40 | 25,40 | 25,40 | 4,96% | 1.039,00 |
| 02.02.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,41% | 3,00 |
| 30.01.2026 | 24,40 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 29.01.2026 | 24,60 | 24,70 | 23,90 | 24,50 | 2,08% | - |
| 28.01.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | 410,00 |
| 27.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 799,00 |
| 26.01.2026 | 25,00 | 25,20 | 24,40 | 24,60 | 2,93% | 870,00 |
| 23.01.2026 | 25,00 | 25,00 | 23,70 | 23,90 | -4,40% | - |
| 22.01.2026 | 25,40 | 25,40 | 25,00 | 25,00 | -2,34% | 109,00 |
| 21.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 5,35% | 39,00 |
| 20.01.2026 | 24,00 | 24,70 | 23,40 | 24,30 | 0,00% | - |
| 19.01.2026 | 24,20 | 24,30 | 24,20 | 24,30 | -5,08% | - |
| 16.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 150,00 |
| 15.01.2026 | 24,60 | 25,40 | 24,40 | 25,40 | 6,72% | 1.229,00 |
| 14.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 5,00 |
| 13.01.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -0,42% | 435,00 |