34,970$
-1,10%
Echtzeit-Aktienkurs Cogent Biosciences Inc
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,40 | 35,48 | 34,51 | 34,95 | -1,22% | 232.791,00 |
| 28.05.2026 | 35,03 | 35,95 | 34,05 | 35,38 | 2,52% | 2.722.923,00 |
| 27.05.2026 | 33,92 | 34,55 | 33,77 | 34,51 | 1,68% | 3.093.381,00 |
| 26.05.2026 | 33,23 | 34,19 | 32,87 | 33,94 | 3,89% | 2.815.417,00 |
| 22.05.2026 | 32,66 | 34,16 | 32,45 | 32,67 | 0,28% | 1.966.915,00 |
| 21.05.2026 | 32,74 | 32,99 | 32,32 | 32,58 | -1,05% | 1.576.745,00 |
| 20.05.2026 | 31,53 | 33,36 | 31,48 | 32,93 | 5,36% | 2.035.239,00 |
| 19.05.2026 | 31,75 | 31,88 | 30,87 | 31,25 | -0,35% | 2.819.207,00 |
| 18.05.2026 | 32,62 | 32,95 | 31,31 | 31,36 | -4,04% | 1.669.188,00 |
| 15.05.2026 | 33,85 | 34,27 | 32,46 | 32,68 | -4,42% | 2.079.024,00 |
| 14.05.2026 | 34,45 | 34,99 | 33,84 | 34,19 | -0,29% | 1.246.457,00 |
| 13.05.2026 | 33,99 | 34,55 | 33,55 | 34,29 | -0,70% | 1.182.281,00 |
| 12.05.2026 | 33,99 | 35,03 | 33,54 | 34,53 | 1,26% | 1.187.158,00 |
| 11.05.2026 | 34,89 | 35,01 | 33,60 | 34,10 | -1,84% | 1.070.868,00 |
| 08.05.2026 | 34,94 | 35,40 | 34,47 | 34,74 | -0,14% | 896.098,00 |
| 07.05.2026 | 35,60 | 35,68 | 34,48 | 34,79 | -3,01% | 1.998.000,00 |
| 06.05.2026 | 36,87 | 37,51 | 35,57 | 35,87 | -3,00% | 1.613.354,00 |
| 05.05.2026 | 36,92 | 37,29 | 35,92 | 36,98 | 0,68% | 1.739.527,00 |
| 04.05.2026 | 35,88 | 37,28 | 35,77 | 36,73 | 0,27% | 1.704.188,00 |
| 01.05.2026 | 35,81 | 37,01 | 35,42 | 36,63 | 2,35% | 1.951.215,00 |
| 30.04.2026 | 36,27 | 36,60 | 35,50 | 35,79 | -0,22% | 1.321.054,00 |
| 29.04.2026 | 35,90 | 36,52 | 35,17 | 35,87 | -1,29% | 1.272.748,00 |
| 28.04.2026 | 36,58 | 37,38 | 36,18 | 36,34 | -0,72% | 1.537.157,00 |
| 27.04.2026 | 36,82 | 37,23 | 36,34 | 36,61 | -0,56% | 1.038.919,00 |
| 24.04.2026 | 36,39 | 37,06 | 35,67 | 36,81 | 1,85% | 1.139.511,00 |
| 23.04.2026 | 36,32 | 36,91 | 35,36 | 36,14 | -0,69% | 1.123.322,00 |
| 22.04.2026 | 37,21 | 37,56 | 36,12 | 36,39 | -0,93% | 1.424.354,00 |
| 21.04.2026 | 37,05 | 37,39 | 36,36 | 36,73 | -0,73% | 1.903.112,00 |
| 20.04.2026 | 37,48 | 37,99 | 36,74 | 37,00 | -0,67% | 1.160.322,00 |
| 17.04.2026 | 36,98 | 37,30 | 36,52 | 37,25 | 2,93% | 3.948.341,00 |
| 16.04.2026 | 36,12 | 36,43 | 35,57 | 36,19 | -0,36% | 1.677.120,00 |
| 15.04.2026 | 36,49 | 36,92 | 35,69 | 36,32 | -0,47% | 1.455.861,00 |
| 14.04.2026 | 36,77 | 37,51 | 36,38 | 36,49 | -0,08% | 2.339.006,00 |
| 13.04.2026 | 36,20 | 37,28 | 36,20 | 36,52 | 0,41% | 2.143.907,00 |
| 10.04.2026 | 37,54 | 37,58 | 35,82 | 36,37 | -2,62% | 1.468.803,00 |
| 09.04.2026 | 36,56 | 37,50 | 36,09 | 37,35 | 1,08% | 2.473.044,00 |
| 08.04.2026 | 37,03 | 37,48 | 36,36 | 36,95 | 3,73% | 2.228.789,00 |
| 07.04.2026 | 35,09 | 35,67 | 34,26 | 35,62 | 0,56% | 2.591.085,00 |
| 06.04.2026 | 35,11 | 35,87 | 34,81 | 35,42 | 0,60% | 1.363.225,00 |
| 02.04.2026 | 34,13 | 35,67 | 33,82 | 35,21 | -0,09% | 1.968.328,00 |
| 01.04.2026 | 37,67 | 38,00 | 34,35 | 35,24 | -8,44% | 8.618.771,00 |
| 31.03.2026 | 36,17 | 39,41 | 35,93 | 38,49 | 8,76% | 4.563.236,00 |
| 30.03.2026 | 35,48 | 36,95 | 35,04 | 35,39 | -1,97% | 1.655.364,00 |
| 27.03.2026 | 36,48 | 37,01 | 35,78 | 36,10 | -2,09% | 1.542.930,00 |
| 26.03.2026 | 35,69 | 37,01 | 35,69 | 36,87 | 1,01% | 1.170.250,00 |
| 25.03.2026 | 35,66 | 37,04 | 35,66 | 36,50 | 4,41% | 2.298.377,00 |
| 24.03.2026 | 34,77 | 35,14 | 34,05 | 34,96 | -1,27% | 1.898.218,00 |
| 23.03.2026 | 34,00 | 35,66 | 33,79 | 35,41 | 6,08% | 2.842.609,00 |
| 20.03.2026 | 34,44 | 35,00 | 32,70 | 33,38 | -3,55% | 5.409.674,00 |
| 19.03.2026 | 34,04 | 35,17 | 33,84 | 34,61 | 0,70% | 2.120.404,00 |
| 18.03.2026 | 35,36 | 35,42 | 34,27 | 34,37 | -2,96% | 1.859.599,00 |
| 17.03.2026 | 35,68 | 35,99 | 34,95 | 35,42 | -0,73% | 1.585.044,00 |
| 16.03.2026 | 36,79 | 37,18 | 35,16 | 35,68 | 4,94% | 2.858.520,00 |
| 13.03.2026 | 35,68 | 37,10 | 33,91 | 34,00 | -3,76% | 1.647.221,00 |
| 12.03.2026 | 35,33 | 35,76 | 33,60 | 35,33 | -2,08% | 2.886.720,00 |
| 11.03.2026 | 36,15 | 37,09 | 35,57 | 36,08 | -1,64% | 1.353.163,00 |
| 10.03.2026 | 36,89 | 38,20 | 36,34 | 36,68 | -0,89% | 1.175.190,00 |
| 09.03.2026 | 36,80 | 37,71 | 36,04 | 37,01 | -0,19% | 1.696.877,00 |
| 06.03.2026 | 36,51 | 37,56 | 35,53 | 37,08 | -1,01% | 2.998.518,00 |
| 05.03.2026 | 36,87 | 38,05 | 36,05 | 37,46 | 1,19% | 2.595.431,00 |
| 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 |