6,790$
13,36%
Echtzeit-Aktienkurs Cogent Biosciences Inc
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 6,11 | 6,99 | 6,11 | 6,80 | 13,71% | 2.720.611,00 |
| 05.06.2025 | 5,57 | 6,03 | 5,49 | 5,98 | 6,03% | 2.727.964,00 |
| 04.06.2025 | 5,75 | 5,80 | 5,54 | 5,64 | -2,59% | 839.644,00 |
| 03.06.2025 | 5,60 | 5,97 | 5,41 | 5,79 | 3,21% | 1.847.377,00 |
| 02.06.2025 | 5,77 | 6,10 | 5,10 | 5,61 | 3,13% | 3.399.198,00 |
| 30.05.2025 | 5,40 | 5,68 | 5,14 | 5,44 | -1,27% | 2.296.259,00 |
| 29.05.2025 | 5,09 | 5,52 | 5,03 | 5,51 | 12,91% | 3.185.556,00 |
| 28.05.2025 | 4,89 | 4,96 | 4,80 | 4,88 | 0,00% | 980.066,00 |
| 27.05.2025 | 4,90 | 4,99 | 4,80 | 4,88 | 1,24% | 1.565.936,00 |
| 23.05.2025 | 4,77 | 4,98 | 4,75 | 4,82 | -2,63% | 884.991,00 |
| 22.05.2025 | 4,88 | 5,06 | 4,82 | 4,95 | -0,60% | 1.742.732,00 |
| 21.05.2025 | 5,20 | 5,30 | 4,96 | 4,98 | -6,21% | 2.009.952,00 |
| 20.05.2025 | 4,96 | 5,34 | 4,89 | 5,31 | 6,63% | 592.883,00 |
| 19.05.2025 | 4,73 | 5,00 | 4,55 | 4,98 | 2,05% | 702.275,00 |
| 16.05.2025 | 4,78 | 4,93 | 4,71 | 4,88 | 2,31% | 632.183,00 |
| 15.05.2025 | 4,91 | 4,94 | 4,73 | 4,77 | -2,25% | 714.459,00 |
| 14.05.2025 | 5,00 | 5,17 | 4,74 | 4,88 | -2,20% | 875.947,00 |
| 13.05.2025 | 5,15 | 5,16 | 4,82 | 4,99 | -2,73% | 826.092,00 |
| 12.05.2025 | 5,07 | 5,30 | 5,07 | 5,13 | 6,65% | 796.271,00 |
| 09.05.2025 | 4,98 | 5,14 | 4,81 | 4,81 | -3,41% | 708.717,00 |
| 08.05.2025 | 4,72 | 5,10 | 4,55 | 4,98 | 5,51% | 1.049.131,00 |
| 07.05.2025 | 4,65 | 4,88 | 4,56 | 4,72 | 0,43% | 1.128.667,00 |
| 06.05.2025 | 5,47 | 5,74 | 4,68 | 4,70 | -15,62% | 1.228.846,00 |
| 05.05.2025 | 5,86 | 5,88 | 5,53 | 5,57 | -5,11% | 1.452.268,00 |
| 02.05.2025 | 5,71 | 5,89 | 5,65 | 5,87 | 4,26% | 1.011.472,00 |
| 01.05.2025 | 5,22 | 5,64 | 5,06 | 5,63 | 7,85% | 1.273.197,00 |
| 30.04.2025 | 5,05 | 5,27 | 4,88 | 5,22 | 3,98% | 1.679.480,00 |
| 29.04.2025 | 4,89 | 5,10 | 4,82 | 5,02 | 2,24% | 1.461.867,00 |
| 28.04.2025 | 4,65 | 4,94 | 4,65 | 4,91 | 5,82% | 1.816.721,00 |
| 25.04.2025 | 4,43 | 4,69 | 4,31 | 4,64 | 2,88% | 1.027.115,00 |
| 24.04.2025 | 4,47 | 4,62 | 4,39 | 4,51 | 0,89% | 902.229,00 |
| 23.04.2025 | 4,49 | 4,64 | 4,44 | 4,47 | 3,00% | 877.586,00 |
| 22.04.2025 | 4,38 | 4,41 | 4,24 | 4,34 | 0,93% | 1.102.708,00 |
| 21.04.2025 | 4,29 | 4,43 | 4,20 | 4,30 | -1,60% | 956.984,00 |
| 17.04.2025 | 4,25 | 4,40 | 4,20 | 4,37 | 2,34% | 1.155.841,00 |
| 16.04.2025 | 4,78 | 5,09 | 4,12 | 4,27 | -12,32% | 2.330.266,00 |
| 15.04.2025 | 4,53 | 4,97 | 4,53 | 4,87 | 6,33% | 1.993.183,00 |
| 14.04.2025 | 4,39 | 4,62 | 4,27 | 4,58 | 7,51% | 1.416.844,00 |
| 11.04.2025 | 4,01 | 4,28 | 3,92 | 4,26 | 5,97% | 1.220.091,00 |
| 10.04.2025 | 4,22 | 4,33 | 3,89 | 4,02 | -9,87% | 2.096.130,00 |
| 09.04.2025 | 4,01 | 4,54 | 3,72 | 4,46 | 7,86% | 1.969.777,00 |
| 08.04.2025 | 4,85 | 5,11 | 4,11 | 4,14 | -9,42% | 1.591.618,00 |
| 07.04.2025 | 4,55 | 4,86 | 4,25 | 4,57 | -4,30% | 3.031.699,00 |
| 04.04.2025 | 5,15 | 5,23 | 4,62 | 4,77 | -10,59% | 2.063.208,00 |
| 03.04.2025 | 5,39 | 5,60 | 5,30 | 5,34 | -6,73% | 1.131.806,00 |
| 02.04.2025 | 5,73 | 5,93 | 5,48 | 5,72 | -1,21% | 1.700.507,00 |
| 01.04.2025 | 6,01 | 6,02 | 5,55 | 5,79 | -3,02% | 1.748.189,00 |
| 31.03.2025 | 6,24 | 6,44 | 5,89 | 5,97 | -7,87% | 2.179.027,00 |
| 28.03.2025 | 6,63 | 6,69 | 6,31 | 6,48 | -1,97% | 1.852.399,00 |
| 27.03.2025 | 6,52 | 6,78 | 6,46 | 6,61 | 2,16% | 923.174,00 |
| 26.03.2025 | 6,90 | 6,94 | 6,31 | 6,47 | -6,23% | 2.880.328,00 |
| 25.03.2025 | 7,41 | 7,49 | 6,81 | 6,90 | -6,76% | 717.180,00 |
| 24.03.2025 | 7,25 | 7,42 | 7,05 | 7,40 | 3,35% | 592.231,00 |
| 21.03.2025 | 7,23 | 7,33 | 7,12 | 7,16 | -1,78% | 1.663.460,00 |
| 20.03.2025 | 7,27 | 7,41 | 7,27 | 7,29 | -1,29% | 496.047,00 |
| 19.03.2025 | 7,23 | 7,49 | 7,20 | 7,39 | 1,86% | 532.550,00 |
| 18.03.2025 | 7,24 | 7,40 | 7,17 | 7,25 | -1,89% | 694.230,00 |
| 17.03.2025 | 7,13 | 7,49 | 6,95 | 7,39 | 3,50% | 953.481,00 |
| 14.03.2025 | 7,38 | 7,50 | 7,07 | 7,14 | -2,06% | 633.139,00 |
| 13.03.2025 | 7,55 | 7,87 | 7,20 | 7,29 | -3,95% | 1.234.987,00 |
| 12.03.2025 | 7,33 | 7,76 | 7,30 | 7,59 | 4,83% | 752.585,00 |
| 11.03.2025 | 6,83 | 7,28 | 6,61 | 7,24 | 5,39% | 1.227.794,00 |
| 10.03.2025 | 6,86 | 7,03 | 6,60 | 6,87 | -2,00% | 1.140.538,00 |
| 07.03.2025 | 7,45 | 7,48 | 6,90 | 7,01 | -5,40% | 972.138,00 |
| 06.03.2025 | 7,55 | 7,71 | 7,28 | 7,41 | -3,39% | 659.746,00 |
| 05.03.2025 | 7,23 | 7,76 | 7,18 | 7,67 | 6,82% | 1.133.711,00 |
| 04.03.2025 | 6,90 | 7,28 | 6,79 | 7,18 | 2,57% | 1.005.273,00 |
| 03.03.2025 | 7,55 | 7,63 | 6,99 | 7,00 | -7,04% | 1.493.751,00 |
| 28.02.2025 | 6,97 | 7,56 | 6,92 | 7,53 | 7,73% | 1.834.056,00 |
| 27.02.2025 | 6,74 | 7,35 | 6,68 | 6,99 | 4,17% | 2.752.924,00 |
| 26.02.2025 | 7,22 | 7,24 | 6,56 | 6,71 | -4,07% | 1.603.482,00 |
| 25.02.2025 | 7,44 | 7,47 | 6,84 | 7,00 | -6,23% | 2.510.406,00 |
| 24.02.2025 | 8,00 | 8,00 | 7,45 | 7,46 | -6,75% | 1.284.612,00 |
| 21.02.2025 | 8,18 | 8,23 | 7,89 | 8,00 | -1,11% | 963.166,00 |
| 20.02.2025 | 8,14 | 8,14 | 7,88 | 8,09 | 0,12% | 609.418,00 |
| 19.02.2025 | 8,01 | 8,16 | 7,96 | 8,08 | -0,25% | 575.189,00 |
| 18.02.2025 | 7,99 | 8,29 | 7,95 | 8,10 | 0,87% | 770.207,00 |
| 14.02.2025 | 8,24 | 8,37 | 7,98 | 8,03 | -1,83% | 841.409,00 |
| 13.02.2025 | 8,16 | 8,25 | 7,96 | 8,18 | 0,49% | 857.258,00 |
| 12.02.2025 | 8,24 | 8,34 | 7,96 | 8,14 | -3,33% | 1.260.740,00 |
| 11.02.2025 | 8,62 | 8,76 | 8,06 | 8,42 | -3,88% | 1.281.125,00 |
| 10.02.2025 | 8,78 | 8,96 | 8,63 | 8,76 | 0,23% | 787.872,00 |
| 07.02.2025 | 9,14 | 9,28 | 8,72 | 8,74 | -4,69% | 744.185,00 |
| 06.02.2025 | 9,63 | 9,72 | 9,04 | 9,17 | -5,07% | 3.885.308,00 |
| 05.02.2025 | 9,26 | 9,93 | 9,14 | 9,66 | 4,43% | 1.063.369,00 |
| 04.02.2025 | 8,96 | 9,30 | 8,94 | 9,25 | 2,89% | 993.110,00 |
| 03.02.2025 | 9,25 | 9,25 | 8,93 | 8,99 | -3,44% | 1.076.975,00 |
| 31.01.2025 | 9,79 | 9,79 | 8,99 | 9,31 | -3,22% | 1.965.786,00 |
| 30.01.2025 | 9,67 | 10,15 | 9,55 | 9,62 | 3,44% | 1.516.418,00 |
| 29.01.2025 | 8,84 | 9,46 | 8,84 | 9,30 | 4,14% | 1.422.450,00 |
| 28.01.2025 | 8,49 | 9,02 | 8,28 | 8,93 | 5,43% | 1.831.829,00 |
| 27.01.2025 | 8,49 | 8,72 | 8,30 | 8,47 | 1,44% | 1.758.273,00 |
| 24.01.2025 | 8,83 | 8,93 | 8,24 | 8,35 | -6,07% | 1.441.635,00 |
| 23.01.2025 | 8,15 | 9,03 | 7,90 | 8,89 | 8,41% | 2.219.641,00 |
| 22.01.2025 | 8,28 | 8,33 | 8,10 | 8,20 | 0,00% | 1.015.532,00 |
| 21.01.2025 | 8,05 | 8,24 | 7,74 | 8,20 | 2,12% | 1.471.758,00 |
| 17.01.2025 | 8,24 | 8,30 | 7,84 | 8,03 | -1,23% | 1.160.620,00 |
| 16.01.2025 | 8,17 | 8,44 | 8,00 | 8,13 | 0,12% | 1.999.656,00 |
| 15.01.2025 | 8,00 | 8,72 | 7,80 | 8,12 | 10,18% | 2.576.682,00 |
| 14.01.2025 | 7,61 | 7,70 | 7,19 | 7,37 | -2,64% | 2.020.033,00 |