34,140$
-3,23%
Echtzeit-Aktienkurs Cogent Biosciences
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 35,09 | 35,57 | 34,08 | 34,15 | -3,20% | 1.586.276,00 |
| 08.09.2026 | 34,16 | 35,75 | 33,90 | 35,28 | 1,50% | 2.244.424,00 |
| 04.09.2026 | 34,56 | 35,20 | 34,42 | 34,76 | -0,54% | 784.080,00 |
| 03.09.2026 | 34,90 | 35,14 | 34,06 | 34,95 | 1,10% | 1.268.646,00 |
| 02.09.2026 | 35,18 | 35,82 | 34,01 | 34,57 | -0,32% | 1.181.347,00 |
| 01.09.2026 | 34,48 | 34,99 | 34,30 | 34,68 | -0,91% | 1.480.641,00 |
| 31.08.2026 | 34,61 | 35,21 | 34,11 | 35,00 | 0,95% | 1.849.678,00 |
| 28.08.2026 | 36,66 | 36,85 | 34,53 | 34,67 | -6,52% | 1.771.221,00 |
| 27.08.2026 | 36,51 | 37,67 | 36,41 | 37,09 | 1,01% | 1.636.565,00 |
| 26.08.2026 | 36,49 | 37,12 | 36,28 | 36,72 | -0,22% | 1.062.781,00 |
| 25.08.2026 | 36,56 | 37,08 | 36,44 | 36,80 | 1,57% | 1.394.407,00 |
| 24.08.2026 | 36,75 | 37,12 | 36,07 | 36,23 | -1,36% | 1.214.545,00 |
| 21.08.2026 | 35,75 | 37,22 | 35,40 | 36,73 | 4,02% | 2.515.752,00 |
| 20.08.2026 | 36,31 | 36,70 | 34,91 | 35,31 | -4,18% | 1.943.841,00 |
| 19.08.2026 | 38,62 | 38,62 | 36,70 | 36,85 | -1,47% | 1.249.799,00 |
| 18.08.2026 | 37,32 | 38,31 | 37,01 | 37,40 | -1,24% | 1.151.008,00 |
| 17.08.2026 | 37,95 | 38,10 | 37,51 | 37,87 | -0,16% | 1.595.174,00 |
| 14.08.2026 | 36,74 | 38,01 | 36,57 | 37,93 | 1,66% | 1.228.832,00 |
| 13.08.2026 | 39,06 | 39,30 | 37,30 | 37,31 | -4,28% | 1.414.240,00 |
| 12.08.2026 | 38,80 | 39,03 | 37,81 | 38,98 | 0,72% | 2.977.328,00 |
| 11.08.2026 | 40,85 | 40,85 | 38,64 | 38,70 | -6,81% | 2.781.611,00 |
| 10.08.2026 | 40,44 | 42,00 | 39,72 | 41,53 | -2,03% | 1.616.250,00 |
| 07.08.2026 | 42,25 | 42,92 | 41,70 | 42,39 | 1,41% | 1.855.798,00 |
| 06.08.2026 | 41,88 | 42,77 | 41,25 | 41,80 | -1,04% | 1.043.363,00 |
| 05.08.2026 | 42,75 | 43,30 | 41,46 | 42,24 | -1,40% | 1.880.969,00 |
| 04.08.2026 | 39,68 | 43,39 | 39,20 | 42,84 | 10,27% | 4.748.703,00 |
| 03.08.2026 | 38,65 | 39,38 | 37,40 | 38,85 | -0,21% | 1.406.295,00 |
| 31.07.2026 | 41,13 | 41,31 | 38,76 | 38,93 | -5,88% | 1.547.338,00 |
| 30.07.2026 | 39,84 | 42,11 | 39,30 | 41,36 | 4,59% | 1.835.760,00 |
| 29.07.2026 | 40,67 | 40,88 | 38,84 | 39,55 | -2,77% | 1.220.815,00 |
| 28.07.2026 | 40,53 | 40,73 | 39,02 | 40,67 | 0,54% | 1.133.724,00 |
| 27.07.2026 | 40,05 | 41,17 | 39,75 | 40,45 | 1,74% | 1.345.294,00 |
| 24.07.2026 | 40,46 | 40,55 | 39,23 | 39,76 | -1,24% | 1.593.419,00 |
| 23.07.2026 | 38,49 | 40,38 | 38,39 | 40,26 | 1,82% | 3.180.812,00 |
| 22.07.2026 | 39,08 | 40,16 | 38,78 | 39,54 | -0,20% | 1.941.156,00 |
| 21.07.2026 | 38,22 | 39,80 | 38,22 | 39,62 | 3,45% | 1.294.389,00 |
| 20.07.2026 | 39,45 | 39,85 | 38,04 | 38,30 | -2,00% | 1.169.822,00 |
| 17.07.2026 | 37,42 | 39,39 | 37,07 | 39,08 | 2,95% | 1.914.572,00 |
| 16.07.2026 | 39,01 | 39,69 | 37,42 | 37,96 | -3,46% | 2.575.130,00 |
| 15.07.2026 | 38,22 | 39,61 | 37,79 | 39,32 | 2,05% | 1.911.379,00 |
| 14.07.2026 | 37,46 | 38,64 | 37,04 | 38,53 | 2,80% | 2.076.036,00 |
| 13.07.2026 | 38,20 | 38,36 | 37,08 | 37,48 | -3,58% | 1.610.082,00 |
| 10.07.2026 | 40,38 | 40,54 | 38,31 | 38,87 | -4,00% | 2.051.963,00 |
| 09.07.2026 | 39,97 | 40,89 | 39,87 | 40,49 | 1,25% | 3.831.362,00 |
| 08.07.2026 | 40,12 | 40,85 | 38,39 | 39,99 | -0,05% | 3.639.072,00 |
| 07.07.2026 | 39,90 | 40,32 | 39,46 | 40,01 | 1,45% | 3.723.013,00 |
| 06.07.2026 | 38,87 | 39,62 | 38,10 | 39,44 | 1,94% | 1.767.729,00 |
| 02.07.2026 | 38,50 | 39,50 | 37,82 | 38,69 | 0,55% | 1.858.903,00 |
| 01.07.2026 | 38,58 | 39,40 | 38,12 | 38,48 | -0,57% | 2.420.102,00 |
| 30.06.2026 | 38,74 | 40,09 | 38,15 | 38,70 | -0,10% | 5.628.807,00 |
| 29.06.2026 | 37,64 | 39,05 | 37,03 | 38,74 | 1,68% | 3.216.033,00 |
| 26.06.2026 | 37,90 | 38,16 | 37,00 | 38,10 | 0,24% | 9.948.153,00 |
| 25.06.2026 | 37,53 | 39,82 | 37,45 | 38,01 | 1,28% | 3.280.579,00 |
| 24.06.2026 | 36,47 | 38,60 | 36,47 | 37,53 | 3,36% | 4.948.517,00 |
| 23.06.2026 | 35,40 | 36,90 | 34,70 | 36,31 | 1,31% | 4.050.449,00 |
| 22.06.2026 | 35,34 | 36,03 | 35,02 | 35,84 | 3,76% | 3.175.459,00 |
| 18.06.2026 | 34,19 | 34,99 | 33,81 | 34,54 | 2,58% | 4.898.257,00 |
| 17.06.2026 | 33,52 | 34,00 | 32,95 | 33,67 | 1,81% | 2.067.975,00 |
| 16.06.2026 | 33,20 | 33,60 | 32,42 | 33,07 | -0,30% | 1.603.105,00 |
| 15.06.2026 | 33,40 | 33,86 | 33,05 | 33,17 | 0,21% | 1.974.758,00 |
| 12.06.2026 | 32,58 | 33,53 | 32,33 | 33,10 | 1,47% | 1.480.113,00 |
| 11.06.2026 | 31,43 | 32,72 | 31,09 | 32,62 | 3,95% | 1.823.500,00 |
| 10.06.2026 | 31,65 | 32,61 | 30,93 | 31,38 | -1,88% | 2.510.067,00 |
| 09.06.2026 | 31,89 | 32,34 | 31,03 | 31,98 | 2,63% | 3.082.230,00 |
| 08.06.2026 | 31,80 | 31,82 | 30,94 | 31,16 | 0,45% | 1.901.366,00 |
| 05.06.2026 | 32,37 | 32,83 | 30,98 | 31,02 | -5,40% | 1.795.111,00 |
| 04.06.2026 | 32,49 | 33,62 | 32,07 | 32,79 | 1,64% | 1.600.253,00 |
| 03.06.2026 | 32,80 | 32,80 | 31,43 | 32,26 | -1,53% | 2.472.883,00 |
| 02.06.2026 | 34,33 | 34,56 | 31,32 | 32,76 | -5,89% | 4.267.059,00 |
| 01.06.2026 | 34,87 | 35,51 | 34,41 | 34,81 | -0,43% | 3.073.931,00 |
| 29.05.2026 | 35,52 | 35,52 | 34,52 | 34,96 | -1,19% | 2.948.790,00 |
| 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 |