22,500$
-2,51%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,93 | 22,98 | 21,58 | 22,50 | -2,51% | 1.001.618,00 |
| 06.03.2026 | 22,43 | 23,50 | 21,91 | 23,08 | 1,36% | 932.063,00 |
| 05.03.2026 | 22,36 | 23,50 | 22,18 | 22,77 | -1,39% | 1.424.640,00 |
| 04.03.2026 | 22,00 | 23,34 | 21,45 | 23,09 | 6,75% | 1.278.961,00 |
| 03.03.2026 | 21,68 | 21,99 | 20,50 | 21,63 | -2,57% | 1.164.942,00 |
| 02.03.2026 | 18,24 | 22,38 | 18,20 | 22,20 | 18,34% | 2.100.457,00 |
| 27.02.2026 | 18,60 | 18,78 | 17,99 | 18,76 | 1,14% | 903.479,00 |
| 26.02.2026 | 18,70 | 19,19 | 18,26 | 18,55 | 0,26% | 957.967,00 |
| 25.02.2026 | 18,85 | 18,98 | 18,03 | 18,50 | -2,32% | 994.019,00 |
| 24.02.2026 | 18,24 | 18,96 | 17,69 | 18,94 | 1,91% | 1.588.185,00 |
| 20.02.2026 | 22,30 | 22,39 | 17,42 | 18,59 | -29,28% | 7.026.164,00 |
| 19.02.2026 | 27,75 | 27,88 | 25,51 | 26,28 | -5,02% | 2.294.804,00 |
| 18.02.2026 | 26,33 | 28,71 | 25,78 | 27,67 | 3,28% | 1.530.409,00 |
| 17.02.2026 | 26,61 | 27,18 | 26,31 | 26,79 | 1,25% | 1.043.022,00 |
| 13.02.2026 | 26,35 | 26,78 | 25,63 | 26,46 | 0,61% | 568.075,00 |
| 12.02.2026 | 26,84 | 27,34 | 25,59 | 26,30 | -0,79% | 885.927,00 |
| 11.02.2026 | 26,55 | 26,56 | 25,60 | 26,51 | 0,55% | 798.474,00 |
| 10.02.2026 | 25,29 | 26,59 | 24,80 | 26,37 | 5,17% | 1.211.917,00 |
| 09.02.2026 | 24,30 | 25,66 | 23,62 | 25,07 | 3,25% | 848.458,00 |
| 06.02.2026 | 22,92 | 24,50 | 22,68 | 24,28 | 7,62% | 1.087.500,00 |
| 05.02.2026 | 24,25 | 24,28 | 22,31 | 22,56 | -6,43% | 1.248.549,00 |
| 04.02.2026 | 24,31 | 24,60 | 23,34 | 24,11 | -0,58% | 909.987,00 |
| 03.02.2026 | 24,73 | 25,33 | 23,78 | 24,25 | -1,94% | 1.102.972,00 |
| 02.02.2026 | 23,88 | 25,55 | 23,84 | 24,73 | 1,77% | 1.085.151,00 |
| 30.01.2026 | 24,22 | 24,53 | 23,67 | 24,30 | 1,10% | 838.656,00 |
| 29.01.2026 | 23,41 | 24,81 | 23,09 | 24,04 | 2,76% | 785.464,00 |
| 28.01.2026 | 24,19 | 24,64 | 23,27 | 23,39 | -2,01% | 512.705,00 |
| 27.01.2026 | 24,02 | 24,02 | 23,45 | 23,87 | -0,60% | 431.051,00 |
| 26.01.2026 | 24,29 | 24,35 | 23,62 | 24,02 | -2,85% | 448.454,00 |
| 22.01.2026 | 23,91 | 25,05 | 23,79 | 24,72 | 4,22% | 642.057,00 |
| 21.01.2026 | 23,04 | 23,98 | 22,88 | 23,72 | 2,60% | 694.828,00 |
| 20.01.2026 | 23,21 | 24,01 | 22,79 | 23,12 | -3,06% | 886.067,00 |
| 16.01.2026 | 23,01 | 23,88 | 22,78 | 23,85 | 2,76% | 956.067,00 |
| 15.01.2026 | 23,48 | 23,80 | 22,84 | 23,21 | -0,98% | 649.077,00 |
| 14.01.2026 | 22,74 | 24,23 | 22,37 | 23,44 | 2,99% | 961.236,00 |
| 13.01.2026 | 23,28 | 23,50 | 22,26 | 22,76 | -2,23% | 771.210,00 |
| 12.01.2026 | 22,96 | 23,61 | 22,84 | 23,28 | 1,48% | 694.531,00 |
| 09.01.2026 | 22,48 | 23,23 | 22,30 | 22,94 | 2,78% | 725.804,00 |
| 08.01.2026 | 22,12 | 22,75 | 21,98 | 22,32 | 0,90% | 1.078.807,00 |
| 07.01.2026 | 21,00 | 22,17 | 20,92 | 22,12 | 6,76% | 960.934,00 |
| 06.01.2026 | 19,47 | 20,78 | 19,38 | 20,72 | 5,98% | 891.884,00 |
| 05.01.2026 | 20,50 | 20,79 | 19,45 | 19,55 | -5,19% | 1.308.298,00 |
| 02.01.2026 | 21,62 | 21,75 | 20,50 | 20,62 | -4,36% | 1.016.378,00 |
| 31.12.2025 | 21,89 | 22,07 | 21,22 | 21,56 | -1,37% | 1.526.351,00 |
| 30.12.2025 | 21,86 | 22,59 | 21,60 | 21,86 | -0,41% | 1.267.555,00 |
| 29.12.2025 | 22,41 | 22,86 | 21,92 | 21,95 | -2,70% | 872.201,00 |
| 26.12.2025 | 22,28 | 22,61 | 21,76 | 22,56 | 1,39% | 634.025,00 |
| 24.12.2025 | 21,91 | 22,72 | 21,81 | 22,25 | 1,62% | 472.583,00 |
| 23.12.2025 | 22,18 | 22,33 | 20,93 | 21,90 | -2,99% | 1.396.396,00 |
| 22.12.2025 | 21,82 | 23,14 | 21,80 | 22,57 | 3,72% | 1.167.124,00 |
| 19.12.2025 | 22,53 | 22,53 | 21,69 | 21,76 | -3,25% | 3.315.816,00 |
| 18.12.2025 | 22,64 | 23,11 | 21,94 | 22,49 | -0,84% | 1.393.144,00 |
| 17.12.2025 | 22,91 | 24,08 | 22,58 | 22,68 | -1,56% | 2.055.616,00 |
| 16.12.2025 | 22,79 | 23,64 | 22,46 | 23,04 | 0,88% | 1.183.483,00 |
| 15.12.2025 | 23,41 | 23,71 | 22,42 | 22,84 | -1,85% | 1.445.140,00 |
| 12.12.2025 | 24,28 | 24,33 | 23,06 | 23,27 | -4,36% | 931.623,00 |
| 11.12.2025 | 23,99 | 25,97 | 23,90 | 24,33 | 2,14% | 1.749.847,00 |
| 10.12.2025 | 21,77 | 24,45 | 21,12 | 23,82 | 11,10% | 1.988.000,00 |
| 09.12.2025 | 21,20 | 21,46 | 20,44 | 21,44 | 1,18% | 978.134,00 |
| 08.12.2025 | 19,79 | 21,79 | 19,79 | 21,19 | 8,00% | 1.652.412,00 |
| 05.12.2025 | 18,64 | 19,79 | 18,57 | 19,62 | 4,64% | 1.725.197,00 |
| 04.12.2025 | 19,50 | 19,66 | 18,74 | 18,75 | -4,29% | 1.035.555,00 |
| 03.12.2025 | 19,84 | 20,13 | 19,25 | 19,59 | -2,00% | 840.869,00 |
| 02.12.2025 | 19,59 | 20,58 | 19,39 | 19,99 | 2,57% | 1.224.200,00 |
| 01.12.2025 | 18,79 | 19,82 | 18,71 | 19,49 | 2,15% | 1.345.257,00 |
| 28.11.2025 | 19,01 | 19,50 | 18,80 | 19,08 | 0,42% | 900.649,00 |
| 26.11.2025 | 17,93 | 19,50 | 17,84 | 19,00 | 6,20% | 1.970.584,00 |
| 25.11.2025 | 17,08 | 18,00 | 16,78 | 17,89 | 4,25% | 1.617.144,00 |
| 24.11.2025 | 17,42 | 17,42 | 16,70 | 17,16 | 2,91% | 1.623.268,00 |
| 20.11.2025 | 17,45 | 17,72 | 16,66 | 16,68 | -2,14% | 2.536.610,00 |
| 19.11.2025 | 19,65 | 19,78 | 16,87 | 17,04 | -14,11% | 1.715.293,00 |
| 18.11.2025 | 18,96 | 20,28 | 18,72 | 19,84 | 7,19% | 2.523.270,00 |
| 17.11.2025 | 17,49 | 18,98 | 17,33 | 18,51 | 10,90% | 2.368.096,00 |
| 13.11.2025 | 18,17 | 18,37 | 16,37 | 16,69 | -9,73% | 3.093.811,00 |
| 12.11.2025 | 20,59 | 20,89 | 18,46 | 18,49 | -10,33% | 3.672.499,00 |
| 11.11.2025 | 21,74 | 22,82 | 20,49 | 20,62 | -6,78% | 2.464.365,00 |
| 10.11.2025 | 23,64 | 24,60 | 21,92 | 22,12 | -5,83% | 2.782.287,00 |
| 07.11.2025 | 24,17 | 25,81 | 23,21 | 23,49 | -5,81% | 4.072.671,00 |
| 06.11.2025 | 30,00 | 30,32 | 24,25 | 24,94 | -34,75% | 5.541.709,00 |
| 05.11.2025 | 39,77 | 40,15 | 37,84 | 38,22 | -4,35% | 1.728.727,00 |
| 04.11.2025 | 40,44 | 40,81 | 39,30 | 39,96 | -1,99% | 692.086,00 |
| 03.11.2025 | 40,76 | 41,05 | 39,33 | 40,77 | -1,14% | 824.994,00 |
| 31.10.2025 | 39,90 | 41,53 | 39,03 | 41,24 | 2,66% | 830.289,00 |
| 30.10.2025 | 42,54 | 42,93 | 39,72 | 40,17 | -6,56% | 1.119.765,00 |
| 29.10.2025 | 43,60 | 44,31 | 42,45 | 42,99 | -1,10% | 709.431,00 |
| 28.10.2025 | 44,20 | 44,20 | 43,22 | 43,47 | -1,52% | 633.929,00 |
| 27.10.2025 | 43,15 | 44,25 | 42,63 | 44,14 | 2,75% | 827.483,00 |
| 24.10.2025 | 43,26 | 43,84 | 42,89 | 42,96 | 0,56% | 745.253,00 |
| 23.10.2025 | 43,25 | 43,99 | 42,69 | 42,72 | -0,90% | 1.155.698,00 |
| 22.10.2025 | 43,80 | 43,94 | 42,89 | 43,11 | -2,36% | 881.772,00 |
| 21.10.2025 | 44,43 | 45,13 | 43,72 | 44,15 | -0,45% | 1.113.815,00 |
| 20.10.2025 | 44,27 | 44,97 | 43,35 | 44,35 | 2,07% | 1.001.536,00 |
| 17.10.2025 | 44,34 | 44,85 | 42,91 | 43,45 | -3,12% | 1.277.823,00 |
| 16.10.2025 | 45,22 | 45,69 | 44,49 | 44,85 | -0,58% | 1.110.981,00 |
| 15.10.2025 | 44,39 | 45,15 | 43,40 | 45,11 | 2,48% | 706.161,00 |
| 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 |