50,590$
0,36%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 50,19 | 51,53 | 49,98 | 50,59 | 0,36% | 810.083,00 |
| 15.05.2025 | 50,47 | 50,83 | 50,02 | 50,41 | -0,90% | 533.391,00 |
| 14.05.2025 | 51,27 | 51,90 | 49,99 | 50,87 | -0,78% | 838.357,00 |
| 13.05.2025 | 50,41 | 51,34 | 49,39 | 51,27 | 1,44% | 833.046,00 |
| 12.05.2025 | 50,01 | 51,03 | 49,29 | 50,54 | 3,29% | 709.005,00 |
| 09.05.2025 | 48,81 | 50,90 | 47,32 | 48,93 | -0,75% | 1.247.644,00 |
| 08.05.2025 | 50,16 | 50,55 | 45,00 | 49,30 | -7,35% | 2.108.766,00 |
| 07.05.2025 | 55,02 | 55,24 | 52,89 | 53,21 | -3,29% | 766.802,00 |
| 06.05.2025 | 55,53 | 55,89 | 54,45 | 55,02 | -1,84% | 458.354,00 |
| 05.05.2025 | 56,50 | 56,89 | 55,00 | 56,05 | -0,73% | 580.755,00 |
| 02.05.2025 | 55,24 | 56,52 | 54,53 | 56,46 | 3,20% | 582.862,00 |
| 01.05.2025 | 54,89 | 55,34 | 54,10 | 54,71 | 0,66% | 528.870,00 |
| 30.04.2025 | 54,57 | 55,32 | 53,68 | 54,35 | -0,60% | 603.394,00 |
| 29.04.2025 | 53,36 | 55,08 | 53,25 | 54,68 | 1,98% | 382.926,00 |
| 28.04.2025 | 53,51 | 54,25 | 53,12 | 53,62 | 0,17% | 294.353,00 |
| 25.04.2025 | 53,00 | 53,58 | 51,53 | 53,53 | 0,06% | 411.359,00 |
| 24.04.2025 | 52,00 | 53,91 | 51,96 | 53,50 | 2,77% | 312.798,00 |
| 23.04.2025 | 52,14 | 52,83 | 51,87 | 52,06 | 1,78% | 513.453,00 |
| 22.04.2025 | 51,73 | 51,99 | 50,08 | 51,15 | -0,68% | 507.833,00 |
| 21.04.2025 | 52,97 | 53,16 | 50,87 | 51,50 | -3,01% | 455.641,00 |
| 17.04.2025 | 52,41 | 53,81 | 52,41 | 53,10 | 1,67% | 440.284,00 |
| 16.04.2025 | 53,12 | 53,99 | 51,69 | 52,23 | -2,26% | 391.370,00 |
| 15.04.2025 | 53,12 | 53,73 | 52,80 | 53,44 | 0,68% | 423.187,00 |
| 14.04.2025 | 52,98 | 54,12 | 52,01 | 53,08 | 2,61% | 868.684,00 |
| 11.04.2025 | 50,60 | 52,00 | 50,15 | 51,73 | 2,05% | 744.183,00 |
| 10.04.2025 | 52,79 | 53,06 | 48,13 | 50,69 | -5,83% | 1.011.234,00 |
| 09.04.2025 | 50,48 | 54,80 | 47,54 | 53,83 | 6,28% | 2.196.758,00 |
| 08.04.2025 | 54,11 | 54,61 | 49,85 | 50,65 | -4,99% | 1.111.228,00 |
| 07.04.2025 | 53,95 | 56,59 | 52,71 | 53,31 | -6,39% | 1.455.386,00 |
| 04.04.2025 | 58,48 | 59,01 | 55,49 | 56,95 | -5,24% | 818.905,00 |
| 03.04.2025 | 59,80 | 60,75 | 58,72 | 60,10 | -2,51% | 528.522,00 |
| 02.04.2025 | 61,06 | 62,25 | 60,35 | 61,65 | -0,02% | 404.222,00 |
| 01.04.2025 | 61,21 | 62,06 | 60,06 | 61,66 | 0,57% | 396.583,00 |
| 31.03.2025 | 60,80 | 61,85 | 60,11 | 61,31 | -0,42% | 622.270,00 |
| 28.03.2025 | 61,75 | 62,10 | 60,39 | 61,57 | 0,11% | 402.973,00 |
| 27.03.2025 | 62,79 | 63,22 | 61,23 | 61,50 | -2,49% | 737.886,00 |
| 26.03.2025 | 63,94 | 64,88 | 62,75 | 63,07 | -1,28% | 572.495,00 |
| 25.03.2025 | 68,05 | 68,10 | 63,86 | 63,89 | -6,25% | 704.893,00 |
| 24.03.2025 | 68,97 | 69,63 | 68,13 | 68,15 | -0,23% | 335.356,00 |
| 21.03.2025 | 68,49 | 69,21 | 67,51 | 68,31 | -0,96% | 825.189,00 |
| 20.03.2025 | 69,85 | 70,50 | 68,91 | 68,97 | -2,18% | 253.302,00 |
| 19.03.2025 | 70,05 | 71,55 | 69,70 | 70,51 | 0,23% | 278.771,00 |
| 18.03.2025 | 71,09 | 71,48 | 70,12 | 70,35 | -0,79% | 249.020,00 |
| 17.03.2025 | 68,43 | 71,48 | 68,04 | 70,91 | 3,49% | 393.776,00 |
| 14.03.2025 | 68,37 | 68,78 | 67,66 | 68,52 | 1,35% | 310.281,00 |
| 13.03.2025 | 69,16 | 69,21 | 67,54 | 67,61 | -3,33% | 280.664,00 |
| 12.03.2025 | 69,93 | 70,51 | 68,75 | 69,94 | 0,03% | 422.194,00 |
| 11.03.2025 | 69,79 | 71,24 | 69,46 | 69,92 | 0,26% | 327.981,00 |
| 10.03.2025 | 71,26 | 71,82 | 69,00 | 69,74 | -2,42% | 453.110,00 |
| 07.03.2025 | 71,00 | 72,68 | 70,19 | 71,47 | 0,85% | 395.612,00 |
| 06.03.2025 | 69,39 | 71,06 | 68,83 | 70,87 | 0,87% | 442.070,00 |
| 05.03.2025 | 71,41 | 72,42 | 70,01 | 70,26 | -1,36% | 426.403,00 |
| 04.03.2025 | 70,76 | 72,80 | 70,51 | 71,23 | -0,11% | 582.099,00 |
| 03.03.2025 | 72,90 | 75,46 | 70,74 | 71,31 | -2,41% | 706.591,00 |
| 28.02.2025 | 72,78 | 73,50 | 70,35 | 73,07 | 0,84% | 725.320,00 |
| 27.02.2025 | 78,50 | 79,50 | 71,32 | 72,46 | -9,55% | 973.078,00 |
| 26.02.2025 | 79,48 | 80,45 | 79,00 | 80,11 | 1,09% | 389.575,00 |
| 25.02.2025 | 79,31 | 79,82 | 77,91 | 79,25 | 0,24% | 319.985,00 |
| 24.02.2025 | 79,93 | 80,13 | 77,65 | 79,06 | -1,09% | 328.265,00 |
| 21.02.2025 | 81,98 | 82,00 | 79,54 | 79,93 | -1,87% | 300.532,00 |
| 20.02.2025 | 82,78 | 83,19 | 81,37 | 81,45 | -2,38% | 238.987,00 |
| 19.02.2025 | 83,47 | 84,06 | 82,86 | 83,44 | 0,05% | 249.075,00 |
| 18.02.2025 | 82,09 | 83,78 | 81,83 | 83,40 | 1,71% | 233.932,00 |
| 14.02.2025 | 82,60 | 82,78 | 81,82 | 82,00 | -0,80% | 161.762,00 |
| 13.02.2025 | 82,25 | 82,90 | 80,96 | 82,66 | 0,90% | 157.121,00 |
| 12.02.2025 | 81,50 | 82,60 | 81,23 | 81,92 | 0,04% | 277.870,00 |
| 11.02.2025 | 82,10 | 82,81 | 81,48 | 81,89 | -0,59% | 275.207,00 |
| 10.02.2025 | 80,91 | 82,44 | 80,24 | 82,38 | 2,48% | 334.452,00 |
| 07.02.2025 | 79,91 | 80,71 | 78,72 | 80,39 | 1,02% | 381.687,00 |
| 06.02.2025 | 79,65 | 79,80 | 78,75 | 79,58 | 0,51% | 226.043,00 |
| 05.02.2025 | 76,82 | 79,23 | 75,82 | 79,18 | 3,94% | 271.368,00 |
| 04.02.2025 | 77,39 | 77,66 | 75,80 | 76,18 | -1,14% | 327.274,00 |
| 03.02.2025 | 74,04 | 77,18 | 73,69 | 77,06 | 2,28% | 368.834,00 |
| 31.01.2025 | 75,00 | 76,25 | 74,58 | 75,34 | 0,65% | 309.465,00 |
| 30.01.2025 | 75,06 | 75,40 | 74,47 | 74,85 | 0,48% | 210.012,00 |
| 29.01.2025 | 74,82 | 75,75 | 74,09 | 74,49 | -0,25% | 239.101,00 |
| 28.01.2025 | 74,80 | 75,78 | 74,14 | 74,68 | 0,61% | 245.496,00 |
| 27.01.2025 | 75,70 | 75,75 | 73,73 | 74,23 | -1,94% | 384.518,00 |
| 24.01.2025 | 75,02 | 76,30 | 74,87 | 75,70 | 0,91% | 306.222,00 |
| 23.01.2025 | 73,96 | 75,96 | 73,74 | 75,02 | 0,64% | 278.548,00 |
| 22.01.2025 | 73,46 | 75,12 | 73,26 | 74,54 | 1,32% | 331.566,00 |
| 21.01.2025 | 72,95 | 74,06 | 72,91 | 73,57 | 1,34% | 349.982,00 |
| 17.01.2025 | 73,03 | 73,60 | 72,24 | 72,60 | 0,55% | 217.042,00 |
| 16.01.2025 | 72,78 | 73,44 | 72,06 | 72,20 | -1,12% | 359.188,00 |
| 15.01.2025 | 73,69 | 73,78 | 72,09 | 73,02 | 1,47% | 367.764,00 |
| 14.01.2025 | 71,80 | 72,97 | 71,26 | 71,96 | 0,59% | 324.570,00 |
| 13.01.2025 | 71,19 | 72,10 | 70,80 | 71,54 | -0,26% | 271.492,00 |
| 10.01.2025 | 71,85 | 73,34 | 71,63 | 71,73 | -1,91% | 478.612,00 |
| 08.01.2025 | 72,22 | 73,49 | 71,63 | 73,13 | 0,88% | 434.220,00 |
| 07.01.2025 | 75,89 | 76,40 | 72,33 | 72,49 | -4,34% | 482.890,00 |
| 06.01.2025 | 75,28 | 77,15 | 74,50 | 75,78 | 0,19% | 513.270,00 |
| 03.01.2025 | 77,21 | 77,72 | 74,18 | 75,64 | -1,88% | 402.261,00 |
| 02.01.2025 | 77,40 | 79,51 | 76,27 | 77,09 | 0,03% | 524.906,00 |
| 31.12.2024 | 76,56 | 77,93 | 75,96 | 77,07 | 1,51% | 554.167,00 |
| 30.12.2024 | 75,50 | 76,41 | 74,43 | 75,92 | 0,20% | 370.414,00 |
| 27.12.2024 | 75,89 | 76,49 | 75,06 | 75,77 | -0,47% | 312.612,00 |
| 26.12.2024 | 76,08 | 76,41 | 74,87 | 76,13 | 0,05% | 248.776,00 |
| 24.12.2024 | 75,25 | 76,25 | 74,95 | 76,09 | 1,47% | 181.611,00 |
| 23.12.2024 | 76,94 | 77,21 | 74,57 | 74,99 | -3,04% | 474.823,00 |
| 20.12.2024 | 74,04 | 77,57 | 74,04 | 77,34 | 3,23% | 1.402.172,00 |