35,570$
-1,93%
Echtzeit-Aktienkurs Cogent Biosciences Inc
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 35,47 | 36,06 | 34,61 | 35,57 | -1,93% | 1.927.777,00 |
| 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 |
| 02.01.2026 | 35,64 | 35,89 | 34,08 | 34,74 | -2,20% | 2.580.804,00 |
| 31.12.2025 | 35,75 | 36,48 | 34,18 | 35,52 | -4,31% | 3.500.294,00 |
| 30.12.2025 | 37,92 | 38,63 | 36,54 | 37,12 | -2,11% | 2.167.814,00 |
| 29.12.2025 | 38,60 | 38,82 | 37,80 | 37,92 | -2,47% | 1.028.062,00 |
| 26.12.2025 | 39,43 | 39,47 | 38,42 | 38,88 | -2,14% | 1.099.010,00 |
| 24.12.2025 | 39,90 | 40,40 | 39,60 | 39,73 | -1,10% | 580.999,00 |
| 23.12.2025 | 39,05 | 40,59 | 38,60 | 40,17 | 2,11% | 2.122.180,00 |
| 22.12.2025 | 39,00 | 39,94 | 38,31 | 39,34 | -0,53% | 2.123.132,00 |
| 19.12.2025 | 38,58 | 39,94 | 38,00 | 39,55 | 4,35% | 5.343.261,00 |
| 18.12.2025 | 39,49 | 40,04 | 37,23 | 37,90 | -3,93% | 2.879.870,00 |
| 17.12.2025 | 39,68 | 40,16 | 39,10 | 39,45 | -1,35% | 2.402.651,00 |
| 16.12.2025 | 39,82 | 41,08 | 39,37 | 39,99 | -0,62% | 2.541.741,00 |
| 15.12.2025 | 41,80 | 42,25 | 39,89 | 40,24 | -4,44% | 3.286.271,00 |
| 12.12.2025 | 39,66 | 42,24 | 39,26 | 42,11 | 5,17% | 2.834.217,00 |
| 11.12.2025 | 39,04 | 40,72 | 38,83 | 40,04 | 2,22% | 2.831.644,00 |
| 10.12.2025 | 38,77 | 39,29 | 37,86 | 39,17 | 1,66% | 2.533.799,00 |
| 09.12.2025 | 39,99 | 40,43 | 38,16 | 38,53 | -4,39% | 2.430.348,00 |
| 08.12.2025 | 43,07 | 43,73 | 38,10 | 40,30 | 3,95% | 4.882.148,00 |
| 05.12.2025 | 39,46 | 39,94 | 38,20 | 38,77 | -1,37% | 1.840.481,00 |
| 04.12.2025 | 39,16 | 39,58 | 37,94 | 39,31 | 0,38% | 2.471.022,00 |
| 03.12.2025 | 39,69 | 40,08 | 38,53 | 39,16 | 0,46% | 2.371.259,00 |
| 02.12.2025 | 39,76 | 40,25 | 37,75 | 38,98 | -1,96% | 2.987.322,00 |
| 01.12.2025 | 39,43 | 40,14 | 38,90 | 39,76 | -1,14% | 2.024.274,00 |
| 28.11.2025 | 40,58 | 41,27 | 39,84 | 40,22 | -0,42% | 1.086.559,00 |
| 26.11.2025 | 39,72 | 40,75 | 39,59 | 40,39 | 1,69% | 3.157.669,00 |
| 25.11.2025 | 38,49 | 39,86 | 37,73 | 39,72 | 3,06% | 3.110.478,00 |
| 24.11.2025 | 36,71 | 38,87 | 36,71 | 38,54 | 4,84% | 3.839.156,00 |
| 21.11.2025 | 34,72 | 37,08 | 34,54 | 36,76 | 5,94% | 3.312.461,00 |
| 20.11.2025 | 35,92 | 37,00 | 34,66 | 34,70 | -0,69% | 4.273.333,00 |
| 19.11.2025 | 33,35 | 36,00 | 33,27 | 34,94 | 4,61% | 3.816.825,00 |
| 18.11.2025 | 33,55 | 34,32 | 32,85 | 33,40 | -1,04% | 2.846.127,00 |
| 17.11.2025 | 33,63 | 34,58 | 33,20 | 33,75 | 0,63% | 3.485.910,00 |
| 14.11.2025 | 32,06 | 36,05 | 32,03 | 33,54 | -0,86% | 5.451.474,00 |
| 13.11.2025 | 35,83 | 36,29 | 33,20 | 33,83 | -4,06% | 4.588.060,00 |
| 12.11.2025 | 32,75 | 35,55 | 32,00 | 35,26 | 5,51% | 9.487.873,00 |
| 11.11.2025 | 31,11 | 34,50 | 28,87 | 33,42 | 2,96% | 8.876.086,00 |
| 10.11.2025 | 32,76 | 36,15 | 31,00 | 32,46 | 119,03% | 23.291.227,00 |
| 07.11.2025 | 14,68 | 15,05 | 13,93 | 14,82 | 0,68% | 3.195.979,00 |
| 06.11.2025 | 14,40 | 15,09 | 14,21 | 14,72 | 2,08% | 1.749.359,00 |
| 05.11.2025 | 14,29 | 14,74 | 13,78 | 14,42 | 2,05% | 2.524.700,00 |
| 04.11.2025 | 15,24 | 15,90 | 13,98 | 14,13 | -8,84% | 5.548.730,00 |
| 03.11.2025 | 16,25 | 16,76 | 15,46 | 15,50 | -4,91% | 2.823.144,00 |
| 31.10.2025 | 16,28 | 16,42 | 15,81 | 16,30 | 0,56% | 2.034.781,00 |
| 30.10.2025 | 15,99 | 16,50 | 15,95 | 16,21 | 1,31% | 2.077.262,00 |
| 29.10.2025 | 16,23 | 16,42 | 15,83 | 16,00 | -0,56% | 1.976.587,00 |
| 28.10.2025 | 16,25 | 16,25 | 15,74 | 16,09 | -0,68% | 1.121.254,00 |
| 27.10.2025 | 15,64 | 16,56 | 15,48 | 16,20 | 7,07% | 3.449.384,00 |
| 24.10.2025 | 15,21 | 15,25 | 14,87 | 15,13 | 1,95% | 2.050.836,00 |
| 23.10.2025 | 14,86 | 15,00 | 14,60 | 14,84 | -0,07% | 4.803.166,00 |
| 22.10.2025 | 15,63 | 15,82 | 14,20 | 14,85 | -6,37% | 3.729.486,00 |
| 21.10.2025 | 16,60 | 17,15 | 15,72 | 15,86 | -2,22% | 2.793.123,00 |
| 20.10.2025 | 16,88 | 17,00 | 15,81 | 16,22 | -1,04% | 3.757.365,00 |
| 17.10.2025 | 16,14 | 16,50 | 16,03 | 16,39 | 0,18% | 1.157.185,00 |
| 16.10.2025 | 16,25 | 16,76 | 15,94 | 16,36 | -1,27% | 1.601.460,00 |
| 15.10.2025 | 15,43 | 16,58 | 15,26 | 16,57 | 7,39% | 2.120.204,00 |
| 14.10.2025 | 16,08 | 16,22 | 15,35 | 15,43 | -4,75% | 1.440.132,00 |
| 13.10.2025 | 16,37 | 16,99 | 16,18 | 16,20 | -0,43% | 2.335.570,00 |
| 10.10.2025 | 16,27 | 16,42 | 15,83 | 16,27 | 0,49% | 1.886.090,00 |
| 09.10.2025 | 15,58 | 16,46 | 15,56 | 16,19 | 3,92% | 1.045.688,00 |
| 08.10.2025 | 15,43 | 15,85 | 15,26 | 15,58 | 0,91% | 2.023.729,00 |
| 07.10.2025 | 15,98 | 16,05 | 15,28 | 15,44 | -2,89% | 1.625.182,00 |
| 06.10.2025 | 15,81 | 16,22 | 15,73 | 15,90 | 0,76% | 4.159.912,00 |
| 03.10.2025 | 14,88 | 16,00 | 14,88 | 15,78 | 6,98% | 217.898,00 |
| 02.10.2025 | 14,28 | 14,77 | 14,02 | 14,75 | 4,39% | 1.920.543,00 |
| 01.10.2025 | 14,10 | 14,40 | 13,81 | 14,13 | -1,60% | 1.855.711,00 |
| 30.09.2025 | 13,97 | 14,54 | 13,72 | 14,36 | 1,63% | 2.255.318,00 |
| 29.09.2025 | 14,31 | 14,54 | 13,98 | 14,13 | -0,21% | 1.460.632,00 |
| 26.09.2025 | 13,30 | 14,18 | 13,30 | 14,16 | 6,55% | 2.949.867,00 |
| 25.09.2025 | 13,04 | 13,50 | 12,97 | 13,29 | 0,30% | 1.292.878,00 |
| 24.09.2025 | 13,02 | 13,55 | 12,97 | 13,25 | 2,40% | 908.523,00 |
| 23.09.2025 | 12,44 | 13,00 | 12,44 | 12,94 | 3,44% | 1.550.318,00 |
| 22.09.2025 | 11,87 | 12,55 | 11,60 | 12,51 | 4,51% | 1.486.247,00 |
| 19.09.2025 | 12,75 | 12,75 | 11,95 | 11,97 | -5,90% | 6.138.340,00 |
| 18.09.2025 | 12,52 | 12,75 | 12,33 | 12,72 | 2,91% | 1.270.770,00 |
| 17.09.2025 | 12,68 | 12,86 | 12,31 | 12,36 | -1,44% | 1.536.302,00 |
| 16.09.2025 | 12,57 | 12,76 | 12,48 | 12,54 | 1,05% | 1.142.128,00 |
| 15.09.2025 | 12,63 | 12,81 | 12,35 | 12,41 | -1,97% | 873.606,00 |
| 12.09.2025 | 12,85 | 13,13 | 12,28 | 12,66 | -1,17% | 1.784.374,00 |
| 11.09.2025 | 12,70 | 12,85 | 12,65 | 12,81 | 0,47% | 1.994.511,00 |
| 10.09.2025 | 12,85 | 12,92 | 12,60 | 12,75 | -0,55% | 4.896.910,00 |
| 09.09.2025 | 12,75 | 12,99 | 12,56 | 12,82 | 1,10% | 1.664.555,00 |
| 08.09.2025 | 13,08 | 13,10 | 12,50 | 12,68 | -2,84% | 1.141.813,00 |
| 05.09.2025 | 13,00 | 13,16 | 12,77 | 13,05 | 0,85% | 1.846.847,00 |
| 04.09.2025 | 13,10 | 13,23 | 12,84 | 12,94 | -0,99% | 1.212.207,00 |
| 03.09.2025 | 12,27 | 13,50 | 12,24 | 13,07 | 8,92% | 3.495.238,00 |
| 02.09.2025 | 11,95 | 12,28 | 11,87 | 12,00 | -0,66% | 1.352.512,00 |
| 29.08.2025 | 12,08 | 12,21 | 11,88 | 12,08 | 0,00% | 1.060.778,00 |
| 28.08.2025 | 12,45 | 12,84 | 12,00 | 12,08 | -2,34% | 1.092.090,00 |
| 27.08.2025 | 12,16 | 12,40 | 12,13 | 12,37 | 1,14% | 599.685,00 |
| 26.08.2025 | 11,80 | 12,35 | 11,80 | 12,23 | 3,73% | 1.000.793,00 |
| 25.08.2025 | 12,47 | 12,47 | 11,77 | 11,79 | -2,72% | 809.673,00 |
| 22.08.2025 | 11,91 | 12,44 | 11,81 | 12,12 | 2,97% | 1.148.287,00 |
| 21.08.2025 | 11,76 | 12,10 | 11,62 | 11,77 | -0,80% | 621.410,00 |
| 20.08.2025 | 11,76 | 11,98 | 11,53 | 11,87 | 0,89% | 640.905,00 |
| 19.08.2025 | 11,97 | 12,05 | 11,58 | 11,76 | -2,89% | 866.224,00 |
| 18.08.2025 | 11,86 | 12,30 | 11,78 | 12,11 | 1,85% | 1.242.459,00 |