44,020$
0,96%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 43,25 | 44,43 | 42,54 | 44,02 | 0,96% | 885.626,00 |
| 13.10.2025 | 42,81 | 43,65 | 42,16 | 43,60 | 3,69% | 688.275,00 |
| 10.10.2025 | 44,08 | 44,17 | 41,59 | 42,05 | -3,69% | 781.006,00 |
| 09.10.2025 | 42,44 | 43,81 | 42,34 | 43,66 | 2,54% | 852.087,00 |
| 08.10.2025 | 42,77 | 43,95 | 42,54 | 42,58 | 0,16% | 1.135.765,00 |
| 07.10.2025 | 42,87 | 43,25 | 41,80 | 42,51 | -0,68% | 1.146.179,00 |
| 06.10.2025 | 41,86 | 43,00 | 41,76 | 42,80 | 5,97% | 1.309.768,00 |
| 02.10.2025 | 39,44 | 41,75 | 39,12 | 40,39 | 3,30% | 1.378.131,00 |
| 01.10.2025 | 38,22 | 39,48 | 37,59 | 39,10 | 1,96% | 1.239.794,00 |
| 30.09.2025 | 38,00 | 38,39 | 37,56 | 38,35 | 0,39% | 892.432,00 |
| 29.09.2025 | 39,81 | 39,81 | 38,09 | 38,20 | -3,34% | 1.144.669,00 |
| 26.09.2025 | 39,86 | 40,14 | 39,03 | 39,52 | -0,85% | 906.497,00 |
| 25.09.2025 | 40,13 | 40,78 | 39,56 | 39,86 | -1,99% | 1.013.512,00 |
| 24.09.2025 | 40,33 | 41,05 | 39,88 | 40,67 | 0,57% | 924.381,00 |
| 23.09.2025 | 40,20 | 41,41 | 39,59 | 40,44 | 0,75% | 1.860.052,00 |
| 22.09.2025 | 36,57 | 40,22 | 36,33 | 40,14 | 9,67% | 2.174.463,00 |
| 19.09.2025 | 38,00 | 38,50 | 36,59 | 36,60 | -3,48% | 3.070.663,00 |
| 18.09.2025 | 37,97 | 38,17 | 37,32 | 37,92 | 0,66% | 1.697.829,00 |
| 17.09.2025 | 37,62 | 38,41 | 37,05 | 37,67 | -0,08% | 1.231.377,00 |
| 16.09.2025 | 37,39 | 38,20 | 36,62 | 37,70 | 0,96% | 1.874.716,00 |
| 15.09.2025 | 36,67 | 37,49 | 36,38 | 37,34 | 3,69% | 1.624.509,00 |
| 12.09.2025 | 35,85 | 36,72 | 35,05 | 36,01 | 0,14% | 2.055.086,00 |
| 11.09.2025 | 35,46 | 36,77 | 35,32 | 35,96 | 1,87% | 1.699.748,00 |
| 10.09.2025 | 36,13 | 36,98 | 34,39 | 35,30 | -2,75% | 1.738.284,00 |
| 09.09.2025 | 37,22 | 37,36 | 36,27 | 36,30 | -1,52% | 1.807.038,00 |
| 08.09.2025 | 36,70 | 37,54 | 35,34 | 36,86 | -0,05% | 2.029.299,00 |
| 05.09.2025 | 36,94 | 37,41 | 36,19 | 36,88 | 0,60% | 2.153.756,00 |
| 04.09.2025 | 36,15 | 37,24 | 36,05 | 36,66 | 1,50% | 1.372.350,00 |
| 03.09.2025 | 36,60 | 36,81 | 35,31 | 36,12 | -2,17% | 934.207,00 |
| 02.09.2025 | 37,63 | 38,16 | 36,43 | 36,92 | -3,43% | 930.294,00 |
| 29.08.2025 | 37,45 | 38,42 | 37,03 | 38,23 | 1,92% | 927.842,00 |
| 28.08.2025 | 37,73 | 38,48 | 37,35 | 37,51 | -0,74% | 1.210.305,00 |
| 27.08.2025 | 37,39 | 37,95 | 36,74 | 37,79 | 1,02% | 1.194.307,00 |
| 26.08.2025 | 38,45 | 38,45 | 36,99 | 37,41 | -2,32% | 1.249.533,00 |
| 25.08.2025 | 38,14 | 38,52 | 37,65 | 38,30 | -0,21% | 1.091.200,00 |
| 22.08.2025 | 37,50 | 39,18 | 37,19 | 38,38 | 2,29% | 1.358.854,00 |
| 21.08.2025 | 36,37 | 37,98 | 36,07 | 37,52 | 0,05% | 2.210.631,00 |
| 20.08.2025 | 37,69 | 37,89 | 36,37 | 37,50 | -0,66% | 1.474.508,00 |
| 19.08.2025 | 36,96 | 37,77 | 36,58 | 37,75 | 2,30% | 2.282.849,00 |
| 18.08.2025 | 36,26 | 38,43 | 36,26 | 36,90 | 7,74% | 2.935.715,00 |
| 15.08.2025 | 34,49 | 35,41 | 34,10 | 34,25 | 0,32% | 1.210.744,00 |
| 14.08.2025 | 33,97 | 34,33 | 32,23 | 34,14 | -1,98% | 1.691.620,00 |
| 13.08.2025 | 33,89 | 36,00 | 33,66 | 34,83 | 2,26% | 1.969.336,00 |
| 12.08.2025 | 31,18 | 34,23 | 30,10 | 34,06 | 5,29% | 3.148.433,00 |
| 11.08.2025 | 30,78 | 34,12 | 30,66 | 32,35 | 5,65% | 4.895.876,00 |
| 08.08.2025 | 34,20 | 34,47 | 29,62 | 30,62 | -13,33% | 5.250.000,00 |
| 07.08.2025 | 40,34 | 41,04 | 33,79 | 35,33 | -19,48% | 4.711.678,00 |
| 06.08.2025 | 45,57 | 45,75 | 43,76 | 43,88 | -3,98% | 1.233.595,00 |
| 05.08.2025 | 45,50 | 45,82 | 44,81 | 45,70 | 0,93% | 581.894,00 |
| 04.08.2025 | 45,25 | 45,50 | 44,89 | 45,28 | 0,31% | 521.740,00 |
| 01.08.2025 | 45,31 | 45,56 | 44,25 | 45,14 | -0,97% | 740.235,00 |
| 31.07.2025 | 46,60 | 46,67 | 45,48 | 45,58 | -2,96% | 899.597,00 |
| 30.07.2025 | 47,01 | 47,33 | 46,00 | 46,97 | 0,26% | 722.046,00 |
| 29.07.2025 | 47,49 | 47,93 | 46,82 | 46,85 | -1,35% | 521.656,00 |
| 28.07.2025 | 48,83 | 48,95 | 47,34 | 47,49 | -2,74% | 559.760,00 |
| 25.07.2025 | 49,08 | 49,38 | 47,92 | 48,83 | -0,08% | 483.261,00 |
| 24.07.2025 | 49,80 | 49,80 | 48,75 | 48,87 | -2,81% | 376.856,00 |
| 23.07.2025 | 49,51 | 50,37 | 49,12 | 50,29 | 1,81% | 365.653,00 |
| 22.07.2025 | 48,10 | 49,48 | 48,01 | 49,39 | 3,07% | 589.832,00 |
| 21.07.2025 | 50,41 | 50,53 | 47,22 | 47,92 | -4,16% | 1.158.431,00 |
| 18.07.2025 | 52,83 | 52,83 | 49,62 | 50,00 | -5,50% | 1.249.434,00 |
| 17.07.2025 | 52,44 | 54,37 | 52,37 | 52,91 | 1,19% | 616.360,00 |
| 16.07.2025 | 50,66 | 52,32 | 50,17 | 52,29 | 4,06% | 677.263,00 |
| 15.07.2025 | 50,65 | 50,81 | 49,65 | 50,25 | -0,40% | 418.843,00 |
| 14.07.2025 | 49,41 | 50,48 | 49,41 | 50,45 | 2,13% | 425.699,00 |
| 11.07.2025 | 50,22 | 50,75 | 49,27 | 49,40 | -2,22% | 445.611,00 |
| 10.07.2025 | 49,28 | 50,96 | 49,12 | 50,52 | 2,52% | 390.035,00 |
| 09.07.2025 | 49,92 | 50,34 | 48,88 | 49,28 | -1,28% | 417.489,00 |
| 08.07.2025 | 49,43 | 50,08 | 49,23 | 49,92 | 1,40% | 328.015,00 |
| 07.07.2025 | 50,09 | 50,30 | 48,87 | 49,23 | -2,19% | 390.143,00 |
| 03.07.2025 | 50,51 | 50,97 | 49,93 | 50,33 | -0,67% | 220.758,00 |
| 02.07.2025 | 50,27 | 50,80 | 49,79 | 50,67 | 0,86% | 371.104,00 |
| 01.07.2025 | 48,17 | 51,28 | 47,78 | 50,24 | 4,20% | 702.667,00 |
| 30.06.2025 | 48,21 | 48,27 | 47,79 | 48,22 | 0,01% | 487.796,00 |
| 27.06.2025 | 48,63 | 49,45 | 47,80 | 48,21 | 0,10% | 813.746,00 |
| 26.06.2025 | 48,43 | 48,85 | 47,70 | 48,16 | 0,02% | 597.422,00 |
| 25.06.2025 | 48,88 | 49,16 | 47,96 | 48,15 | -1,89% | 422.270,00 |
| 24.06.2025 | 49,73 | 49,80 | 48,93 | 49,08 | -0,40% | 688.478,00 |
| 23.06.2025 | 47,18 | 49,29 | 46,57 | 49,28 | 3,85% | 674.360,00 |
| 20.06.2025 | 47,19 | 48,91 | 47,02 | 47,45 | 1,54% | 2.070.482,00 |
| 18.06.2025 | 47,37 | 47,92 | 46,18 | 46,73 | -0,89% | 1.035.724,00 |
| 17.06.2025 | 46,33 | 47,75 | 46,24 | 47,15 | 0,51% | 702.481,00 |
| 16.06.2025 | 47,03 | 47,89 | 46,63 | 46,91 | -0,15% | 820.296,00 |
| 13.06.2025 | 47,82 | 48,19 | 46,70 | 46,98 | -2,13% | 889.620,00 |
| 12.06.2025 | 48,05 | 48,48 | 47,11 | 48,00 | -0,39% | 721.383,00 |
| 11.06.2025 | 48,99 | 49,47 | 48,02 | 48,19 | -0,90% | 694.803,00 |
| 10.06.2025 | 49,21 | 49,37 | 48,35 | 48,63 | -0,67% | 702.127,00 |
| 09.06.2025 | 48,30 | 49,61 | 47,56 | 48,96 | 2,34% | 772.124,00 |
| 06.06.2025 | 47,93 | 48,47 | 47,37 | 47,84 | 0,91% | 642.970,00 |
| 05.06.2025 | 47,56 | 47,89 | 46,12 | 47,41 | -0,38% | 671.530,00 |
| 04.06.2025 | 47,46 | 48,25 | 47,03 | 47,59 | 0,23% | 953.366,00 |
| 03.06.2025 | 46,19 | 47,55 | 45,43 | 47,48 | 2,95% | 818.493,00 |
| 02.06.2025 | 45,50 | 46,89 | 44,78 | 46,12 | 0,90% | 898.915,00 |
| 30.05.2025 | 47,41 | 47,43 | 45,41 | 45,71 | -3,77% | 902.940,00 |
| 29.05.2025 | 46,85 | 47,52 | 46,17 | 47,50 | 1,58% | 859.361,00 |
| 28.05.2025 | 49,09 | 49,27 | 46,65 | 46,76 | -4,94% | 842.296,00 |
| 27.05.2025 | 47,69 | 49,22 | 47,20 | 49,19 | 4,91% | 1.324.574,00 |
| 23.05.2025 | 45,37 | 47,39 | 45,11 | 46,89 | 2,16% | 887.574,00 |
| 22.05.2025 | 44,84 | 46,82 | 43,65 | 45,90 | -0,33% | 1.898.987,00 |
| 21.05.2025 | 49,50 | 49,50 | 45,76 | 46,05 | -7,61% | 1.302.815,00 |