13,240$
4,42%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 20,27 | 21,96 | 19,79 | 21,38 | 5,27% | 1.035.990,00 |
| 10.04.2026 | 20,73 | 21,15 | 20,19 | 20,31 | -0,64% | 632.810,00 |
| 09.04.2026 | 19,64 | 20,51 | 19,49 | 20,44 | 3,60% | 851.547,00 |
| 08.04.2026 | 21,05 | 21,35 | 19,50 | 19,73 | -2,08% | 937.620,00 |
| 07.04.2026 | 19,20 | 20,42 | 18,82 | 20,15 | 4,84% | 947.318,00 |
| 06.04.2026 | 19,02 | 19,47 | 18,86 | 19,22 | 1,16% | 715.906,00 |
| 02.04.2026 | 18,20 | 19,03 | 17,79 | 19,00 | 3,77% | 775.106,00 |
| 01.04.2026 | 19,05 | 19,28 | 18,19 | 18,31 | -2,81% | 781.498,00 |
| 31.03.2026 | 17,79 | 18,90 | 17,35 | 18,84 | 7,90% | 1.653.800,00 |
| 30.03.2026 | 17,74 | 18,13 | 17,27 | 17,46 | -1,02% | 802.938,00 |
| 27.03.2026 | 17,72 | 17,91 | 17,22 | 17,64 | -1,67% | 899.063,00 |
| 26.03.2026 | 18,07 | 18,59 | 17,58 | 17,94 | -2,18% | 920.498,00 |
| 25.03.2026 | 18,45 | 18,78 | 18,10 | 18,34 | 0,38% | 764.264,00 |
| 24.03.2026 | 18,63 | 19,27 | 18,04 | 18,27 | -3,03% | 735.490,00 |
| 23.03.2026 | 18,40 | 19,44 | 18,10 | 18,84 | 4,38% | 1.489.653,00 |
| 20.03.2026 | 20,03 | 20,03 | 18,02 | 18,05 | -9,84% | 3.992.105,00 |
| 19.03.2026 | 19,00 | 20,06 | 18,70 | 20,02 | 3,41% | 819.756,00 |
| 18.03.2026 | 20,08 | 20,24 | 19,28 | 19,36 | -4,77% | 807.921,00 |
| 17.03.2026 | 19,54 | 21,23 | 19,34 | 20,33 | 5,17% | 949.209,00 |
| 16.03.2026 | 18,82 | 19,78 | 18,51 | 19,33 | 2,82% | 869.960,00 |
| 13.03.2026 | 19,78 | 20,25 | 18,62 | 18,80 | -4,33% | 1.046.316,00 |
| 12.03.2026 | 20,97 | 21,18 | 19,50 | 19,65 | -7,92% | 1.010.015,00 |
| 11.03.2026 | 22,24 | 22,50 | 21,12 | 21,34 | -3,15% | 735.753,00 |
| 10.03.2026 | 21,85 | 22,24 | 21,33 | 22,04 | -2,07% | 1.059.519,00 |
| 09.03.2026 | 21,93 | 22,98 | 21,58 | 22,50 | -2,51% | 1.001.618,00 |