58,180€
0,03%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 57,84 | 60,16 | 57,77 | 58,08 | -0,14% | 925,00 |
| 28.09.2026 | 58,29 | 58,88 | 56,22 | 58,16 | -1,26% | 39,00 |
| 25.09.2026 | 56,26 | 59,09 | 55,45 | 58,90 | 5,18% | 678,00 |
| 24.09.2026 | 56,23 | 56,41 | 54,13 | 56,00 | -1,22% | - |
| 23.09.2026 | 56,61 | 56,99 | 54,82 | 56,69 | 0,50% | 297,00 |
| 22.09.2026 | 52,78 | 56,56 | 51,43 | 56,41 | 6,68% | 102,00 |
| 21.09.2026 | 51,25 | 53,55 | 50,82 | 52,88 | 5,21% | 909,00 |
| 18.09.2026 | 48,19 | 50,46 | 47,51 | 50,26 | 4,88% | 390,00 |
| 17.09.2026 | 44,76 | 48,05 | 44,76 | 47,92 | 7,61% | 105,00 |
| 16.09.2026 | 43,75 | 45,16 | 43,14 | 44,53 | 2,96% | 375,00 |
| 15.09.2026 | 43,32 | 44,48 | 41,76 | 43,25 | -0,02% | - |
| 14.09.2026 | 47,55 | 49,11 | 43,10 | 43,26 | -11,90% | 1.202,00 |
| 11.09.2026 | 47,28 | 50,65 | 47,24 | 49,11 | 4,21% | 378,00 |
| 10.09.2026 | 48,77 | 49,00 | 46,47 | 47,12 | -3,35% | 1.372,00 |
| 09.09.2026 | 45,88 | 49,13 | 44,31 | 48,76 | 6,63% | 2.232,00 |
| 08.09.2026 | 44,29 | 45,79 | 44,07 | 45,73 | 4,55% | 4.114,00 |
| 07.09.2026 | 43,79 | 43,89 | 43,61 | 43,74 | 0,11% | 563,00 |
| 04.09.2026 | 39,68 | 43,78 | 39,61 | 43,69 | 10,51% | 1.525,00 |
| 03.09.2026 | 39,47 | 40,16 | 37,32 | 39,53 | 0,05% | - |
| 02.09.2026 | 38,01 | 39,53 | 37,23 | 39,51 | 3,70% | 1.395,00 |
| 01.09.2026 | 39,79 | 39,82 | 37,45 | 38,10 | -4,01% | 1.344,00 |
| 31.08.2026 | 41,38 | 42,42 | 39,59 | 39,69 | -4,19% | 362,00 |
| 28.08.2026 | 43,86 | 44,70 | 41,25 | 41,43 | -6,64% | 2.459,00 |
| 27.08.2026 | 44,10 | 46,89 | 43,72 | 44,37 | 1,17% | 1.456,00 |
| 26.08.2026 | 43,25 | 44,61 | 42,41 | 43,86 | 1,26% | 5.666,00 |
| 25.08.2026 | 44,37 | 45,89 | 43,11 | 43,31 | -1,59% | 167,00 |
| 24.08.2026 | 45,85 | 46,23 | 43,33 | 44,01 | -5,42% | 394,00 |
| 21.08.2026 | 46,33 | 48,07 | 44,95 | 46,53 | 0,52% | 169,00 |
| 20.08.2026 | 46,46 | 47,60 | 45,71 | 46,29 | -1,91% | - |
| 19.08.2026 | 50,82 | 53,17 | 46,34 | 47,19 | 13,62% | 493,00 |
| 05.05.2026 | 40,12 | 42,23 | 39,63 | 41,53 | 4,14% | 637,00 |
| 04.05.2026 | 39,17 | 39,97 | 37,86 | 39,88 | -1,23% | 422,00 |
| 30.04.2026 | 38,97 | 43,05 | 36,09 | 40,38 | 5,52% | 536,00 |
| 29.04.2026 | 37,95 | 39,13 | 37,44 | 38,27 | 1,31% | 4.608,00 |
| 28.04.2026 | 39,37 | 39,49 | 36,56 | 37,77 | -4,06% | 4.640,00 |
| 27.04.2026 | 40,42 | 42,25 | 38,27 | 39,37 | -1,64% | 329,00 |
| 24.04.2026 | 39,30 | 40,58 | 38,70 | 40,03 | 2,55% | 5.266,00 |
| 23.04.2026 | 38,13 | 39,81 | 36,85 | 39,03 | 1,77% | 272,00 |
| 22.04.2026 | 38,73 | 39,61 | 37,46 | 38,35 | 0,00% | 2.137,00 |
| 21.04.2026 | 37,77 | 39,59 | 37,73 | 38,35 | 1,90% | 536,00 |
| 20.04.2026 | 34,84 | 37,69 | 34,46 | 37,64 | 7,25% | 3.738,00 |
| 17.04.2026 | 33,44 | 35,74 | 32,85 | 35,10 | 4,94% | 339,00 |
| 16.04.2026 | 33,16 | 33,67 | 32,70 | 33,44 | 1,38% | - |
| 15.04.2026 | 32,62 | 33,48 | 32,08 | 32,99 | 0,82% | 128,00 |
| 14.04.2026 | 32,02 | 33,25 | 31,65 | 32,72 | 2,30% | 1.324,00 |
| 13.04.2026 | 31,63 | 32,25 | 31,09 | 31,99 | 0,45% | 17,00 |
| 10.04.2026 | 30,32 | 32,33 | 29,66 | 31,84 | 5,16% | 552,00 |
| 09.04.2026 | 29,47 | 30,35 | 28,60 | 30,28 | 2,72% | 133,00 |
| 08.04.2026 | 30,07 | 30,65 | 28,44 | 29,48 | 3,58% | 1.140,00 |
| 07.04.2026 | 27,96 | 28,74 | 27,64 | 28,46 | 2,00% | 4.787,00 |
| 02.04.2026 | 26,62 | 28,26 | 26,40 | 27,90 | 1,45% | - |
| 01.04.2026 | 26,66 | 27,72 | 26,57 | 27,50 | 3,78% | 1.440,00 |
| 31.03.2026 | 25,15 | 26,69 | 25,00 | 26,50 | 6,41% | - |
| 30.03.2026 | 26,19 | 26,74 | 24,60 | 24,90 | -4,60% | 14,00 |
| 27.03.2026 | 26,48 | 26,50 | 25,55 | 26,10 | -0,48% | - |
| 26.03.2026 | 27,47 | 27,47 | 26,13 | 26,23 | -5,32% | - |
| 25.03.2026 | 27,72 | 28,65 | 27,26 | 27,70 | 0,38% | - |
| 24.03.2026 | 26,06 | 27,67 | 25,78 | 27,60 | 5,67% | 928,00 |
| 23.03.2026 | 25,26 | 26,60 | 25,09 | 26,12 | 2,01% | 2.640,00 |
| 20.03.2026 | 26,17 | 26,32 | 25,11 | 25,60 | -1,92% | - |
| 19.03.2026 | 26,60 | 26,64 | 25,00 | 26,10 | -1,64% | - |
| 18.03.2026 | 25,22 | 27,04 | 24,79 | 26,54 | 4,98% | 114,00 |
| 17.03.2026 | 24,83 | 25,46 | 24,45 | 25,28 | 1,51% | 1.250,00 |
| 16.03.2026 | 24,20 | 25,31 | 23,88 | 24,90 | 4,68% | - |
| 13.03.2026 | 23,86 | 24,56 | 23,67 | 23,79 | -0,45% | - |
| 12.03.2026 | 24,60 | 24,83 | 23,57 | 23,90 | -3,18% | - |
| 11.03.2026 | 24,67 | 24,97 | 24,31 | 24,68 | 0,02% | - |
| 10.03.2026 | 24,35 | 25,15 | 23,60 | 24,68 | 2,65% | 7.279,00 |
| 09.03.2026 | 23,45 | 24,23 | 22,60 | 24,04 | 0,87% | - |
| 06.03.2026 | 24,61 | 25,47 | 23,42 | 23,83 | -3,63% | - |
| 05.03.2026 | 25,58 | 26,09 | 24,26 | 24,73 | -3,33% | - |
| 04.03.2026 | 25,17 | 26,06 | 25,17 | 25,58 | 0,81% | - |
| 03.03.2026 | 26,17 | 26,39 | 25,08 | 25,38 | -4,64% | 7.366,00 |
| 02.03.2026 | 25,18 | 26,65 | 24,96 | 26,61 | 4,33% | 31,00 |
| 27.02.2026 | 25,97 | 26,21 | 24,98 | 25,51 | -1,79% | - |
| 26.02.2026 | 26,40 | 27,20 | 25,40 | 25,97 | -2,25% | 50,00 |
| 25.02.2026 | 25,93 | 26,82 | 25,91 | 26,57 | 2,31% | - |
| 24.02.2026 | 25,92 | 27,01 | 25,50 | 25,97 | 0,58% | - |
| 23.02.2026 | 26,45 | 27,00 | 25,44 | 25,82 | -3,62% | - |
| 20.02.2026 | 25,88 | 27,06 | 25,52 | 26,79 | 4,25% | 100,00 |
| 19.02.2026 | 25,35 | 25,82 | 24,85 | 25,70 | 1,71% | 2.850,00 |
| 18.02.2026 | 25,61 | 25,71 | 24,77 | 25,27 | -1,30% | - |
| 17.02.2026 | 25,50 | 26,20 | 24,50 | 25,60 | -0,78% | 4.500,00 |
| 16.02.2026 | 25,40 | 26,00 | 25,40 | 25,80 | 0,00% | - |
| 13.02.2026 | 22,20 | 26,90 | 21,80 | 25,80 | -6,18% | 560,00 |
| 12.02.2026 | 28,80 | 29,60 | 27,50 | 27,50 | -4,51% | 209,00 |
| 11.02.2026 | 27,40 | 29,00 | 27,20 | 28,80 | 5,11% | 124,00 |
| 10.02.2026 | 26,60 | 27,70 | 26,50 | 27,40 | 3,01% | 504,00 |
| 09.02.2026 | 26,10 | 26,90 | 25,40 | 26,60 | 2,31% | 78,00 |
| 06.02.2026 | 24,40 | 26,20 | 24,30 | 26,00 | 7,44% | 275,00 |
| 05.02.2026 | 24,50 | 24,90 | 23,60 | 24,20 | -0,82% | - |
| 04.02.2026 | 25,20 | 26,20 | 23,80 | 24,40 | -3,17% | 336,00 |
| 03.02.2026 | 25,10 | 26,20 | 24,40 | 25,20 | 0,80% | 556,00 |
| 02.02.2026 | 23,40 | 25,00 | 23,20 | 25,00 | 4,17% | 480,00 |
| 30.01.2026 | 24,30 | 24,80 | 23,80 | 24,00 | -1,64% | - |
| 29.01.2026 | 24,30 | 25,00 | 23,70 | 24,40 | 0,00% | 15,00 |
| 28.01.2026 | 24,60 | 24,80 | 23,80 | 24,40 | 0,83% | - |
| 27.01.2026 | 24,70 | 25,20 | 24,00 | 24,20 | -0,82% | - |
| 26.01.2026 | 23,80 | 25,00 | 23,70 | 24,40 | 2,52% | - |
| 23.01.2026 | 24,80 | 25,20 | 23,80 | 23,80 | -5,18% | 273,00 |