29,165$
-0,73%
Echtzeit-Aktienkurs Cogent Biosciences
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,01 | 29,78 | 28,61 | 29,16 | -0,82% | 1.858.344,00 |
| 11.11.2026 | 31,93 | 32,33 | 28,80 | 29,40 | -7,08% | 4.513.714,00 |
| 10.11.2026 | 33,21 | 33,65 | 31,60 | 31,64 | -5,66% | 2.850.354,00 |
| 09.11.2026 | 32,38 | 34,04 | 31,49 | 33,54 | 5,99% | 1.689.878,00 |
| 06.11.2026 | 29,53 | 31,69 | 28,97 | 31,65 | 6,98% | 1.481.763,00 |
| 05.11.2026 | 31,34 | 31,41 | 29,16 | 29,58 | -6,07% | 2.725.034,00 |
| 04.11.2026 | 31,68 | 32,03 | 29,94 | 31,49 | 1,38% | 2.229.451,00 |
| 03.11.2026 | 30,08 | 31,27 | 30,06 | 31,06 | 4,47% | 1.876.717,00 |
| 02.11.2026 | 31,31 | 31,48 | 29,69 | 29,73 | -4,16% | 1.998.106,00 |
| 30.10.2026 | 31,75 | 32,34 | 30,65 | 31,02 | -2,94% | 2.495.131,00 |
| 29.10.2026 | 32,86 | 32,86 | 31,68 | 31,96 | -0,84% | 1.515.523,00 |
| 28.10.2026 | 31,77 | 32,68 | 31,68 | 32,23 | 0,69% | 1.748.038,00 |
| 27.10.2026 | 31,10 | 32,22 | 30,72 | 32,01 | 3,56% | 1.838.365,00 |
| 26.10.2026 | 31,41 | 31,55 | 30,52 | 30,91 | -0,96% | 2.205.991,00 |
| 23.10.2026 | 30,94 | 31,27 | 30,33 | 31,21 | -0,32% | 1.774.741,00 |
| 22.10.2026 | 31,07 | 31,91 | 30,86 | 31,31 | -0,38% | 1.178.296,00 |
| 21.10.2026 | 31,26 | 31,94 | 31,20 | 31,43 | 0,61% | 2.099.781,00 |
| 20.10.2026 | 30,24 | 31,50 | 30,03 | 31,24 | 4,10% | 2.311.787,00 |
| 19.10.2026 | 29,66 | 30,23 | 29,51 | 30,01 | 1,66% | 2.541.218,00 |
| 16.10.2026 | 29,47 | 29,98 | 28,77 | 29,52 | 0,03% | 2.783.048,00 |
| 15.10.2026 | 28,33 | 29,78 | 28,33 | 29,51 | 4,83% | 3.039.765,00 |
| 14.10.2026 | 27,93 | 29,05 | 27,74 | 28,15 | 0,21% | 2.295.507,00 |
| 13.10.2026 | 29,46 | 29,46 | 27,85 | 28,09 | -5,67% | 2.995.450,00 |
| 12.10.2026 | 30,81 | 31,07 | 29,63 | 29,78 | -3,94% | 1.855.295,00 |
| 09.10.2026 | 29,98 | 31,03 | 29,90 | 31,00 | 3,06% | 2.522.272,00 |
| 08.10.2026 | 29,71 | 30,66 | 28,69 | 30,08 | -0,20% | 3.643.985,00 |
| 07.10.2026 | 30,05 | 30,43 | 29,88 | 30,14 | -0,79% | 1.262.894,00 |
| 06.10.2026 | 31,17 | 31,17 | 29,70 | 30,38 | -1,59% | 2.383.802,00 |
| 05.10.2026 | 31,26 | 31,37 | 29,93 | 30,87 | -0,48% | 1.792.883,00 |
| 02.10.2026 | 32,12 | 32,29 | 30,86 | 31,02 | -1,80% | 1.172.134,00 |
| 01.10.2026 | 32,02 | 32,57 | 31,52 | 31,59 | -1,34% | 1.698.630,00 |
| 30.09.2026 | 31,74 | 32,76 | 31,49 | 32,02 | 1,14% | 1.960.172,00 |
| 29.09.2026 | 31,76 | 32,12 | 31,32 | 31,66 | -0,63% | 1.704.731,00 |
| 28.09.2026 | 32,00 | 32,20 | 31,23 | 31,86 | -1,39% | 2.212.923,00 |
| 25.09.2026 | 31,55 | 32,71 | 31,05 | 32,31 | 2,80% | 2.979.048,00 |
| 24.09.2026 | 31,28 | 31,95 | 30,35 | 31,43 | 0,06% | 2.591.471,00 |
| 23.09.2026 | 32,62 | 32,85 | 30,88 | 31,41 | -3,74% | 2.330.314,00 |
| 22.09.2026 | 32,23 | 32,85 | 32,06 | 32,63 | 1,97% | 2.036.175,00 |
| 21.09.2026 | 31,97 | 32,52 | 31,41 | 32,00 | 1,59% | 3.415.438,00 |
| 18.09.2026 | 33,21 | 33,42 | 31,39 | 31,50 | -5,09% | 4.604.077,00 |
| 17.09.2026 | 33,07 | 33,64 | 32,88 | 33,19 | 2,00% | 1.189.539,00 |
| 16.09.2026 | 32,89 | 33,27 | 32,20 | 32,54 | -0,61% | 1.921.689,00 |
| 15.09.2026 | 33,38 | 33,93 | 32,69 | 32,74 | -2,01% | 1.712.424,00 |
| 14.09.2026 | 33,42 | 33,58 | 32,85 | 33,41 | 0,00% | 1.437.396,00 |
| 11.09.2026 | 34,51 | 35,00 | 33,21 | 33,41 | -1,97% | 1.715.802,00 |
| 10.09.2026 | 33,50 | 34,19 | 33,07 | 34,08 | -0,29% | 2.264.643,00 |
| 09.09.2026 | 35,09 | 35,57 | 34,08 | 34,18 | -3,12% | 1.587.526,00 |
| 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 |