37,230$
0,40%
Echtzeit-Aktienkurs Cogent Biosciences Inc
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,80 | 37,71 | 36,04 | 37,03 | -0,13% | 1.696.876,00 |
| 06.03.2026 | 36,51 | 37,56 | 35,53 | 37,08 | -1,01% | 430,00 |
| 05.03.2026 | 36,87 | 38,05 | 36,05 | 37,46 | 1,19% | 430,00 |
| 04.03.2026 | 37,54 | 38,20 | 36,65 | 37,02 | -0,59% | 1.297.269,00 |
| 03.03.2026 | 37,39 | 38,08 | 36,40 | 37,24 | -4,24% | 1.335.867,00 |
| 02.03.2026 | 38,10 | 38,95 | 37,11 | 38,89 | 0,10% | 1.198.745,00 |
| 27.02.2026 | 38,83 | 39,05 | 37,87 | 38,85 | -1,55% | 1.744.965,00 |
| 26.02.2026 | 39,76 | 40,13 | 38,76 | 39,46 | -1,28% | 1.948.428,00 |
| 25.02.2026 | 39,59 | 40,45 | 38,86 | 39,97 | 2,02% | 1.899.079,00 |
| 24.02.2026 | 37,23 | 39,21 | 36,99 | 39,18 | 5,72% | 1.535.257,00 |
| 23.02.2026 | 37,54 | 39,30 | 36,45 | 37,06 | -0,75% | 2.528.111,00 |
| 20.02.2026 | 38,26 | 38,36 | 36,79 | 37,34 | -2,61% | 1.883.498,00 |
| 19.02.2026 | 37,88 | 38,50 | 37,03 | 38,34 | -0,03% | 1.715.900,00 |
| 18.02.2026 | 38,00 | 39,82 | 37,41 | 38,35 | 1,94% | 2.778.301,00 |
| 17.02.2026 | 36,04 | 38,72 | 36,03 | 37,62 | 2,98% | 1.770.441,00 |
| 13.02.2026 | 36,84 | 37,60 | 36,30 | 36,53 | -0,52% | 1.046.963,00 |
| 12.02.2026 | 37,37 | 37,84 | 35,50 | 36,72 | -1,29% | 1.099.900,00 |
| 11.02.2026 | 37,99 | 38,00 | 35,85 | 37,20 | -1,51% | 765.570,00 |
| 10.02.2026 | 37,94 | 38,11 | 37,12 | 37,77 | -0,47% | 1.326.274,00 |
| 09.02.2026 | 36,65 | 38,19 | 36,07 | 37,95 | 2,35% | 1.207.088,00 |
| 06.02.2026 | 36,64 | 37,39 | 36,11 | 37,08 | 3,87% | 1.771.808,00 |
| 05.02.2026 | 36,23 | 37,85 | 35,62 | 35,70 | -3,12% | 1.395.259,00 |
| 04.02.2026 | 37,33 | 37,50 | 35,50 | 36,85 | -1,15% | 1.429.980,00 |
| 03.02.2026 | 37,96 | 38,51 | 36,63 | 37,28 | -1,79% | 1.013.965,00 |
| 02.02.2026 | 36,45 | 38,21 | 36,23 | 37,96 | 5,71% | 1.775.104,00 |
| 30.01.2026 | 37,18 | 37,52 | 35,84 | 35,91 | -4,62% | 1.566.367,00 |
| 29.01.2026 | 38,01 | 38,51 | 37,30 | 37,65 | -1,85% | 867.011,00 |
| 28.01.2026 | 38,39 | 39,09 | 37,81 | 38,36 | -0,39% | 1.310.962,00 |
| 27.01.2026 | 37,89 | 39,65 | 37,71 | 38,51 | 1,72% | 2.475.420,00 |
| 26.01.2026 | 36,18 | 38,11 | 36,01 | 37,86 | 3,22% | 2.645.706,00 |
| 23.01.2026 | 38,68 | 38,93 | 36,49 | 36,68 | -7,21% | 3.068.155,00 |
| 22.01.2026 | 40,00 | 40,39 | 39,29 | 39,53 | -0,93% | 5.302.073,00 |
| 21.01.2026 | 39,96 | 40,40 | 39,49 | 39,90 | 0,00% | 2.939.390,00 |
| 20.01.2026 | 37,75 | 40,34 | 37,70 | 39,90 | 2,47% | 1.786.282,00 |
| 16.01.2026 | 39,57 | 41,35 | 38,59 | 38,94 | -0,79% | 2.312.544,00 |
| 15.01.2026 | 37,75 | 39,30 | 36,88 | 39,25 | 3,86% | 2.959.239,00 |
| 14.01.2026 | 35,52 | 38,36 | 35,09 | 37,79 | 7,11% | 1.933.287,00 |
| 13.01.2026 | 34,68 | 36,25 | 34,26 | 35,28 | 1,50% | 2.102.393,00 |
| 12.01.2026 | 34,60 | 35,14 | 33,84 | 34,76 | -1,67% | 1.458.016,00 |
| 09.01.2026 | 36,00 | 36,88 | 35,28 | 35,35 | -0,62% | 2.246.217,00 |
| 08.01.2026 | 35,47 | 36,06 | 34,61 | 35,57 | -1,93% | 1.929.411,00 |
| 07.01.2026 | 35,22 | 37,00 | 34,50 | 36,27 | 4,28% | 3.438.073,00 |
| 06.01.2026 | 34,46 | 35,08 | 33,75 | 34,78 | 1,52% | 2.697.990,00 |
| 05.01.2026 | 34,59 | 34,74 | 32,93 | 34,26 | -1,38% | 3.164.196,00 |