9,990$
-2,25%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 10,15 | 10,15 | 9,35 | 9,99 | -2,25% | 1.851.813,00 |
| 02.09.2026 | 9,00 | 10,42 | 8,94 | 10,22 | 13,43% | 2.626.702,00 |
| 01.09.2026 | 9,42 | 9,54 | 8,88 | 9,01 | -5,56% | 1.605.901,00 |
| 31.08.2026 | 9,42 | 9,69 | 9,19 | 9,54 | 0,63% | 1.618.266,00 |
| 28.08.2026 | 9,70 | 10,00 | 9,40 | 9,48 | -1,96% | 1.055.751,00 |
| 27.08.2026 | 9,83 | 10,10 | 9,27 | 9,67 | -3,97% | 1.232.993,00 |
| 26.08.2026 | 9,89 | 10,23 | 9,72 | 10,07 | 1,97% | 954.446,00 |
| 25.08.2026 | 9,49 | 10,01 | 9,48 | 9,88 | 3,95% | 1.420.429,00 |
| 24.08.2026 | 9,05 | 9,85 | 9,05 | 9,50 | 3,60% | 2.501.311,00 |
| 21.08.2026 | 10,09 | 10,16 | 9,16 | 9,17 | -8,39% | 1.854.563,00 |
| 20.08.2026 | 10,25 | 10,32 | 9,57 | 10,01 | -3,42% | 1.619.672,00 |
| 19.08.2026 | 9,59 | 10,37 | 9,03 | 10,37 | 2,32% | 2.367.677,00 |
| 18.08.2026 | 10,76 | 10,76 | 9,75 | 10,13 | -5,77% | 1.756.544,00 |
| 17.08.2026 | 11,08 | 11,15 | 10,64 | 10,75 | -5,08% | 1.285.960,00 |
| 14.08.2026 | 10,17 | 11,47 | 10,05 | 11,33 | 9,37% | 2.260.506,00 |
| 13.08.2026 | 10,00 | 10,49 | 9,55 | 10,36 | 1,02% | 2.205.093,00 |
| 12.08.2026 | 11,04 | 11,22 | 10,24 | 10,25 | -5,36% | 1.509.860,00 |
| 11.08.2026 | 10,27 | 10,85 | 9,98 | 10,83 | 5,15% | 1.728.809,00 |
| 10.08.2026 | 10,00 | 10,71 | 9,42 | 10,30 | 3,83% | 2.523.346,00 |
| 07.08.2026 | 10,97 | 11,14 | 9,00 | 9,92 | -9,24% | 4.205.170,00 |
| 06.08.2026 | 13,37 | 13,39 | 10,10 | 10,93 | -15,07% | 3.288.252,00 |
| 05.08.2026 | 13,03 | 13,15 | 12,36 | 12,87 | -3,23% | 1.458.268,00 |
| 04.08.2026 | 13,22 | 13,50 | 12,93 | 13,30 | 0,53% | 1.083.894,00 |
| 03.08.2026 | 13,65 | 13,77 | 13,22 | 13,23 | -2,00% | 1.415.357,00 |
| 31.07.2026 | 13,22 | 13,53 | 12,78 | 13,50 | 1,96% | 962.589,00 |
| 30.07.2026 | 12,56 | 13,31 | 12,43 | 13,24 | 4,42% | 1.012.528,00 |
| 29.07.2026 | 12,77 | 12,87 | 11,82 | 12,68 | -2,08% | 1.407.529,00 |
| 28.07.2026 | 12,24 | 12,97 | 12,15 | 12,95 | 5,89% | 996.736,00 |
| 27.07.2026 | 11,97 | 12,38 | 11,85 | 12,23 | 3,12% | 999.725,00 |
| 24.07.2026 | 12,80 | 12,95 | 11,83 | 11,86 | -8,13% | 948.626,00 |
| 23.07.2026 | 12,61 | 13,06 | 12,38 | 12,91 | -0,15% | 980.324,00 |
| 22.07.2026 | 13,07 | 13,28 | 12,76 | 12,93 | 1,97% | 833.554,00 |
| 21.07.2026 | 12,57 | 13,11 | 12,46 | 12,68 | 2,18% | 1.053.545,00 |
| 20.07.2026 | 11,03 | 12,53 | 10,99 | 12,41 | 13,23% | 1.524.645,00 |
| 17.07.2026 | 11,42 | 11,57 | 10,93 | 10,96 | -6,32% | 1.548.042,00 |
| 16.07.2026 | 12,50 | 12,94 | 11,66 | 11,70 | -6,70% | 921.438,00 |
| 15.07.2026 | 12,34 | 13,13 | 12,25 | 12,54 | 2,37% | 796.253,00 |
| 14.07.2026 | 12,99 | 13,28 | 11,90 | 12,25 | -5,26% | 1.124.835,00 |
| 13.07.2026 | 12,75 | 13,45 | 12,75 | 12,93 | 2,62% | 1.172.554,00 |
| 10.07.2026 | 12,86 | 13,06 | 12,55 | 12,60 | -0,32% | 794.883,00 |
| 09.07.2026 | 12,34 | 12,67 | 12,15 | 12,64 | 2,27% | 930.969,00 |
| 08.07.2026 | 11,48 | 12,69 | 11,43 | 12,36 | 6,05% | 1.274.852,00 |
| 07.07.2026 | 12,15 | 12,45 | 11,65 | 11,66 | -4,35% | 1.339.339,00 |
| 06.07.2026 | 13,20 | 13,48 | 12,12 | 12,19 | -6,20% | 1.418.715,00 |
| 02.07.2026 | 14,49 | 14,68 | 12,52 | 12,99 | -9,03% | 2.189.001,00 |
| 01.07.2026 | 13,93 | 14,60 | 13,91 | 14,28 | 2,88% | 1.441.441,00 |
| 30.06.2026 | 14,01 | 14,46 | 13,23 | 13,88 | 5,63% | 2.190.579,00 |
| 29.06.2026 | 13,57 | 13,84 | 12,33 | 13,14 | -1,72% | 1.917.255,00 |
| 26.06.2026 | 13,02 | 13,50 | 12,84 | 13,37 | 1,52% | 2.521.752,00 |
| 25.06.2026 | 13,48 | 13,60 | 13,02 | 13,17 | -2,59% | 1.856.033,00 |
| 24.06.2026 | 14,37 | 14,44 | 13,33 | 13,52 | -4,52% | 1.455.251,00 |
| 23.06.2026 | 14,52 | 15,28 | 14,00 | 14,16 | -3,41% | 1.125.603,00 |
| 22.06.2026 | 14,04 | 15,88 | 13,69 | 14,66 | 3,31% | 1.904.072,00 |
| 18.06.2026 | 15,07 | 15,24 | 14,13 | 14,19 | -2,87% | 1.918.020,00 |
| 17.06.2026 | 15,90 | 16,07 | 14,57 | 14,61 | -8,97% | 1.118.884,00 |
| 16.06.2026 | 16,46 | 16,97 | 16,00 | 16,05 | -2,49% | 927.585,00 |
| 15.06.2026 | 16,04 | 17,65 | 16,00 | 16,46 | 3,78% | 1.229.142,00 |
| 12.06.2026 | 15,09 | 15,91 | 14,61 | 15,86 | 6,23% | 1.118.773,00 |
| 11.06.2026 | 14,46 | 15,09 | 14,41 | 14,93 | 3,32% | 966.028,00 |
| 10.06.2026 | 15,75 | 16,05 | 14,44 | 14,45 | -8,60% | 1.072.597,00 |
| 09.06.2026 | 16,86 | 17,34 | 15,80 | 15,81 | -5,78% | 622.468,00 |
| 08.06.2026 | 17,08 | 17,95 | 16,74 | 16,78 | -0,30% | 994.598,00 |
| 05.06.2026 | 17,44 | 17,74 | 16,30 | 16,83 | -2,66% | 763.355,00 |
| 04.06.2026 | 16,61 | 17,43 | 16,61 | 17,29 | 5,49% | 581.525,00 |
| 03.06.2026 | 17,43 | 17,49 | 16,28 | 16,39 | -5,80% | 1.090.208,00 |
| 02.06.2026 | 17,55 | 17,60 | 17,08 | 17,40 | -1,56% | 767.856,00 |
| 01.06.2026 | 17,26 | 18,06 | 17,00 | 17,68 | -0,48% | 1.099.640,00 |
| 29.05.2026 | 19,02 | 19,26 | 17,18 | 17,76 | -10,39% | 1.989.392,00 |
| 28.05.2026 | 21,53 | 21,70 | 19,80 | 19,82 | -8,28% | 1.411.621,00 |
| 27.05.2026 | 19,96 | 21,72 | 19,49 | 21,61 | 8,21% | 1.134.993,00 |
| 26.05.2026 | 20,15 | 20,70 | 18,94 | 19,97 | 9,97% | 2.438.752,00 |
| 22.05.2026 | 18,41 | 18,69 | 17,68 | 18,16 | -1,14% | 595.389,00 |
| 21.05.2026 | 17,50 | 18,58 | 17,30 | 18,37 | 3,43% | 908.785,00 |
| 20.05.2026 | 17,59 | 18,26 | 16,76 | 17,76 | 0,34% | 972.615,00 |
| 19.05.2026 | 17,01 | 17,94 | 16,70 | 17,70 | 2,91% | 1.025.690,00 |
| 18.05.2026 | 16,86 | 17,90 | 16,71 | 17,20 | 4,31% | 1.221.529,00 |
| 15.05.2026 | 15,95 | 16,50 | 15,52 | 16,49 | 2,42% | 1.006.398,00 |
| 14.05.2026 | 15,97 | 16,81 | 15,72 | 16,10 | 2,09% | 811.790,00 |
| 13.05.2026 | 15,96 | 16,48 | 15,52 | 15,77 | -2,11% | 916.300,00 |
| 12.05.2026 | 16,43 | 16,53 | 15,96 | 16,11 | -1,77% | 892.734,00 |
| 11.05.2026 | 16,70 | 17,25 | 16,27 | 16,40 | -1,50% | 1.072.574,00 |
| 08.05.2026 | 16,39 | 17,47 | 16,08 | 16,65 | 2,02% | 1.184.321,00 |
| 07.05.2026 | 16,52 | 17,17 | 16,12 | 16,32 | -1,81% | 1.369.059,00 |
| 06.05.2026 | 18,30 | 18,62 | 16,20 | 16,62 | -7,82% | 1.930.855,00 |
| 05.05.2026 | 16,61 | 18,65 | 16,10 | 18,03 | 10,07% | 3.993.941,00 |
| 04.05.2026 | 16,49 | 17,89 | 14,82 | 16,38 | -29,21% | 7.535.491,00 |
| 01.05.2026 | 22,95 | 24,23 | 22,90 | 23,14 | 2,16% | 1.457.722,00 |
| 30.04.2026 | 23,32 | 23,76 | 21,98 | 22,65 | -3,45% | 1.738.477,00 |
| 29.04.2026 | 23,95 | 23,96 | 23,20 | 23,46 | -3,10% | 608.269,00 |
| 28.04.2026 | 24,53 | 24,83 | 23,89 | 24,21 | -1,90% | 477.596,00 |
| 27.04.2026 | 24,60 | 25,21 | 24,24 | 24,68 | 0,82% | 633.977,00 |
| 24.04.2026 | 23,93 | 24,72 | 23,47 | 24,48 | 2,13% | 515.969,00 |
| 23.04.2026 | 23,32 | 24,21 | 22,97 | 23,97 | 2,79% | 799.552,00 |
| 22.04.2026 | 23,70 | 24,04 | 22,73 | 23,32 | -0,72% | 757.013,00 |
| 21.04.2026 | 24,43 | 24,49 | 23,39 | 23,49 | -3,65% | 840.973,00 |
| 20.04.2026 | 23,47 | 24,76 | 23,21 | 24,38 | 3,22% | 1.183.019,00 |
| 17.04.2026 | 23,56 | 23,85 | 23,06 | 23,62 | 1,59% | 800.855,00 |
| 16.04.2026 | 23,53 | 24,00 | 22,39 | 23,25 | -1,19% | 909.983,00 |
| 15.04.2026 | 22,78 | 24,31 | 22,48 | 23,53 | 4,39% | 922.122,00 |
| 14.04.2026 | 21,63 | 23,06 | 20,95 | 22,54 | 5,43% | 1.073.380,00 |