15,435$
-4,72%
Echtzeit-Aktienkurs Cogent Biosciences Inc
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 16,08 | 16,22 | 15,35 | 15,44 | -4,72% | 1.439.138,00 |
| 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 |
| 15.08.2025 | 11,76 | 12,05 | 11,63 | 11,89 | 1,54% | 984.753,00 |
| 14.08.2025 | 11,73 | 11,94 | 11,41 | 11,71 | -2,25% | 1.256.828,00 |
| 13.08.2025 | 11,70 | 12,21 | 11,58 | 11,98 | 3,72% | 1.610.621,00 |
| 12.08.2025 | 10,99 | 11,58 | 10,98 | 11,55 | 5,67% | 1.120.486,00 |
| 11.08.2025 | 10,92 | 10,97 | 10,72 | 10,93 | -0,27% | 919.782,00 |
| 08.08.2025 | 10,94 | 11,24 | 10,70 | 10,96 | 0,74% | 1.332.389,00 |
| 07.08.2025 | 10,87 | 10,97 | 10,38 | 10,88 | -0,82% | 1.732.042,00 |
| 06.08.2025 | 11,05 | 11,21 | 10,75 | 10,97 | -3,43% | 1.742.927,00 |
| 05.08.2025 | 12,02 | 12,02 | 11,33 | 11,36 | -5,73% | 2.382.246,00 |
| 04.08.2025 | 11,46 | 12,07 | 11,26 | 12,05 | 5,70% | 1.037.219,00 |
| 01.08.2025 | 11,32 | 11,64 | 11,10 | 11,40 | -0,18% | 1.474.464,00 |
| 31.07.2025 | 11,48 | 11,64 | 11,21 | 11,42 | -0,95% | 2.703.605,00 |
| 30.07.2025 | 12,08 | 12,28 | 11,51 | 11,53 | -2,62% | 1.933.576,00 |
| 29.07.2025 | 12,18 | 12,19 | 11,68 | 11,84 | -2,07% | 1.133.719,00 |
| 28.07.2025 | 12,15 | 12,42 | 12,01 | 12,09 | 0,17% | 1.232.976,00 |
| 25.07.2025 | 12,15 | 12,21 | 11,84 | 12,07 | -0,98% | 1.763.767,00 |
| 24.07.2025 | 12,42 | 12,55 | 12,04 | 12,19 | -1,46% | 1.936.942,00 |
| 23.07.2025 | 12,52 | 12,79 | 12,35 | 12,37 | -0,64% | 2.953.982,00 |
| 22.07.2025 | 12,05 | 12,74 | 12,01 | 12,45 | 1,22% | 3.373.533,00 |
| 21.07.2025 | 12,75 | 12,97 | 11,93 | 12,30 | -1,52% | 2.024.920,00 |
| 18.07.2025 | 12,47 | 12,95 | 12,31 | 12,49 | 2,38% | 3.680.065,00 |
| 17.07.2025 | 11,84 | 12,52 | 11,79 | 12,20 | 2,87% | 3.676.181,00 |
| 16.07.2025 | 11,65 | 11,98 | 11,60 | 11,86 | 3,13% | 2.383.954,00 |
| 15.07.2025 | 11,59 | 11,59 | 10,80 | 11,50 | 3,70% | 3.623.184,00 |
| 14.07.2025 | 10,93 | 11,18 | 10,65 | 11,09 | 1,00% | 3.549.432,00 |
| 11.07.2025 | 10,67 | 11,33 | 10,64 | 10,98 | 1,20% | 3.397.466,00 |
| 10.07.2025 | 10,49 | 11,30 | 10,44 | 10,85 | 4,33% | 6.140.047,00 |
| 09.07.2025 | 9,64 | 10,94 | 9,25 | 10,40 | 6,34% | 11.746.475,00 |
| 08.07.2025 | 9,65 | 10,08 | 9,13 | 9,78 | 4,60% | 6.347.282,00 |
| 07.07.2025 | 8,97 | 10,23 | 8,80 | 9,35 | 23,35% | 30.273.635,00 |
| 03.07.2025 | 7,49 | 7,73 | 7,27 | 7,58 | 2,29% | 1.862.978,00 |
| 02.07.2025 | 7,25 | 7,68 | 7,18 | 7,41 | 2,63% | 1.777.293,00 |
| 01.07.2025 | 7,18 | 7,47 | 7,07 | 7,22 | 0,56% | 2.270.334,00 |
| 30.06.2025 | 7,26 | 7,48 | 7,15 | 7,18 | 1,13% | 1.977.246,00 |
| 27.06.2025 | 7,34 | 7,48 | 7,07 | 7,10 | -3,14% | 5.322.407,00 |
| 26.06.2025 | 7,10 | 7,50 | 7,03 | 7,33 | 3,68% | 2.216.089,00 |
| 25.06.2025 | 7,27 | 7,31 | 7,04 | 7,07 | -2,35% | 1.509.483,00 |
| 24.06.2025 | 7,35 | 7,41 | 6,94 | 7,24 | -0,28% | 3.110.739,00 |
| 23.06.2025 | 7,23 | 7,31 | 6,92 | 7,26 | 0,41% | 1.428.244,00 |
| 20.06.2025 | 7,30 | 7,45 | 6,93 | 7,23 | -0,14% | 4.013.596,00 |
| 18.06.2025 | 7,55 | 7,72 | 7,22 | 7,24 | -4,99% | 3.096.693,00 |
| 17.06.2025 | 7,35 | 7,83 | 7,35 | 7,62 | 1,74% | 2.130.235,00 |
| 16.06.2025 | 7,24 | 7,52 | 6,95 | 7,49 | 5,79% | 1.745.669,00 |
| 13.06.2025 | 7,03 | 7,29 | 6,88 | 7,08 | -1,94% | 1.513.848,00 |
| 12.06.2025 | 7,13 | 7,36 | 6,97 | 7,22 | -0,55% | 2.012.791,00 |
| 11.06.2025 | 7,36 | 7,61 | 7,04 | 7,26 | -2,16% | 2.466.178,00 |
| 10.06.2025 | 6,91 | 7,64 | 6,91 | 7,42 | 7,54% | 2.680.814,00 |
| 09.06.2025 | 6,99 | 7,07 | 6,59 | 6,90 | 1,47% | 2.201.297,00 |
| 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 |