42,110$
5,17%
Echtzeit-Aktienkurs Cogent Biosciences Inc
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 39,66 | 42,24 | 39,26 | 42,11 | 5,17% | 2.802.892,00 |
| 11.12.2025 | 39,04 | 40,72 | 38,83 | 40,04 | 2,14% | 2.770.843,00 |
| 10.12.2025 | 38,77 | 39,29 | 37,86 | 39,20 | 1,74% | 2.484.243,00 |
| 09.12.2025 | 39,99 | 40,43 | 38,16 | 38,53 | -4,51% | 2.378.045,00 |
| 08.12.2025 | 43,07 | 43,73 | 38,10 | 40,35 | 4,08% | 4.866.735,00 |
| 05.12.2025 | 39,46 | 39,94 | 38,20 | 38,77 | -1,37% | 1.839.825,00 |
| 04.12.2025 | 39,16 | 39,58 | 37,94 | 39,31 | 0,43% | 2.451.441,00 |
| 03.12.2025 | 39,69 | 40,08 | 38,53 | 39,14 | 0,41% | 2.351.694,00 |
| 02.12.2025 | 39,76 | 40,25 | 37,75 | 38,98 | -1,99% | 2.985.264,00 |
| 01.12.2025 | 39,43 | 40,14 | 38,90 | 39,77 | -1,12% | 1.734.074,00 |
| 28.11.2025 | 40,58 | 41,27 | 39,84 | 40,22 | -0,42% | 1.086.556,00 |
| 26.11.2025 | 39,72 | 40,75 | 39,59 | 40,39 | 1,69% | 3.157.669,00 |
| 25.11.2025 | 38,49 | 39,86 | 37,73 | 39,72 | 3,06% | 2.841.453,00 |
| 24.11.2025 | 36,71 | 38,87 | 36,71 | 38,54 | 11,07% | 3.552.460,00 |
| 20.11.2025 | 35,92 | 37,00 | 34,66 | 34,70 | -0,72% | 4.229.525,00 |
| 19.11.2025 | 33,35 | 36,00 | 33,27 | 34,95 | 4,69% | 3.760.900,00 |
| 18.11.2025 | 33,55 | 34,32 | 32,85 | 33,39 | -1,08% | 2.829.108,00 |
| 17.11.2025 | 33,63 | 34,58 | 33,20 | 33,75 | -0,24% | 3.409.365,00 |
| 13.11.2025 | 35,83 | 36,29 | 33,20 | 33,83 | -4,06% | 4.587.524,00 |
| 12.11.2025 | 32,75 | 35,55 | 32,00 | 35,26 | 5,51% | 9.480.777,00 |
| 11.11.2025 | 31,11 | 34,50 | 28,87 | 33,42 | 2,96% | 8.794.268,00 |
| 10.11.2025 | 32,76 | 36,15 | 31,00 | 32,46 | 119,03% | 23.041.117,00 |
| 07.11.2025 | 14,68 | 15,05 | 13,93 | 14,82 | 0,68% | 3.170.447,00 |
| 06.11.2025 | 14,40 | 15,09 | 14,21 | 14,72 | 2,08% | 1.714.708,00 |
| 05.11.2025 | 14,29 | 14,74 | 13,78 | 14,42 | 1,91% | 2.472.339,00 |
| 04.11.2025 | 15,24 | 15,90 | 13,98 | 14,15 | -8,68% | 5.483.219,00 |
| 03.11.2025 | 16,25 | 16,76 | 15,46 | 15,50 | -4,94% | 2.820.479,00 |
| 31.10.2025 | 16,28 | 16,42 | 15,81 | 16,30 | 0,56% | 1.763.529,00 |
| 30.10.2025 | 15,99 | 16,50 | 15,95 | 16,21 | 1,31% | 1.771.791,00 |
| 29.10.2025 | 16,23 | 16,42 | 15,83 | 16,00 | -0,56% | 1.946.423,00 |
| 28.10.2025 | 16,25 | 16,25 | 15,74 | 16,09 | -0,68% | 1.120.664,00 |
| 27.10.2025 | 15,64 | 16,56 | 15,48 | 16,20 | 7,07% | 3.447.597,00 |
| 24.10.2025 | 15,21 | 15,25 | 14,87 | 15,13 | 1,95% | 2.039.446,00 |
| 23.10.2025 | 14,86 | 15,00 | 14,60 | 14,84 | -0,07% | 4.747.384,00 |
| 22.10.2025 | 15,63 | 15,82 | 14,23 | 14,85 | -6,37% | 3.618.780,00 |
| 21.10.2025 | 16,60 | 17,15 | 15,72 | 15,86 | -2,22% | 2.611.373,00 |
| 20.10.2025 | 16,88 | 17,00 | 15,81 | 16,22 | -1,04% | 3.654.888,00 |
| 17.10.2025 | 16,14 | 16,48 | 16,03 | 16,39 | 0,18% | 1.131.889,00 |
| 16.10.2025 | 16,25 | 16,76 | 15,94 | 16,36 | -1,27% | 1.557.456,00 |
| 15.10.2025 | 15,43 | 16,58 | 15,26 | 16,57 | 7,35% | 2.029.196,00 |
| 14.10.2025 | 16,08 | 16,22 | 15,35 | 15,44 | -4,72% | 1.439.138,00 |
| 13.10.2025 | 16,37 | 16,99 | 16,18 | 16,20 | -0,31% | 2.327.837,00 |
| 10.10.2025 | 16,27 | 16,42 | 15,83 | 16,25 | 0,37% | 1.884.553,00 |
| 09.10.2025 | 15,58 | 16,46 | 15,56 | 16,19 | 3,92% | 1.003.223,00 |
| 08.10.2025 | 15,43 | 15,85 | 15,26 | 15,58 | 0,91% | 2.018.199,00 |
| 07.10.2025 | 15,98 | 16,05 | 15,28 | 15,44 | -2,89% | 1.623.233,00 |
| 06.10.2025 | 15,81 | 16,22 | 15,73 | 15,90 | 7,80% | 4.159.750,00 |
| 02.10.2025 | 14,28 | 14,77 | 14,02 | 14,75 | 4,39% | 1.884.248,00 |
| 01.10.2025 | 14,10 | 14,40 | 13,81 | 14,13 | -1,46% | 1.835.114,00 |
| 30.09.2025 | 13,97 | 14,54 | 13,72 | 14,34 | 1,49% | 2.201.219,00 |
| 29.09.2025 | 14,31 | 14,54 | 13,98 | 14,13 | -0,21% | 1.454.917,00 |
| 26.09.2025 | 13,30 | 14,18 | 13,30 | 14,16 | 6,55% | 2.813.338,00 |
| 25.09.2025 | 13,04 | 13,50 | 12,97 | 13,29 | 0,30% | 1.263.403,00 |
| 24.09.2025 | 13,02 | 13,55 | 12,97 | 13,25 | 2,40% | 868.682,00 |
| 23.09.2025 | 12,44 | 13,00 | 12,44 | 12,94 | 3,44% | 1.486.782,00 |
| 22.09.2025 | 11,87 | 12,55 | 11,60 | 12,51 | 4,55% | 1.469.308,00 |
| 19.09.2025 | 12,75 | 12,75 | 11,95 | 11,97 | -5,94% | 6.104.875,00 |
| 18.09.2025 | 12,52 | 12,75 | 12,33 | 12,72 | 2,91% | 1.269.303,00 |
| 17.09.2025 | 12,68 | 12,86 | 12,31 | 12,36 | -1,44% | 1.535.854,00 |
| 16.09.2025 | 12,57 | 12,76 | 12,48 | 12,54 | 1,05% | 1.142.106,00 |
| 15.09.2025 | 12,63 | 12,81 | 12,35 | 12,41 | -1,97% | 873.592,00 |
| 12.09.2025 | 12,85 | 13,13 | 12,28 | 12,66 | -1,17% | 1.781.396,00 |
| 11.09.2025 | 12,70 | 12,85 | 12,65 | 12,81 | 0,47% | 1.993.882,00 |
| 10.09.2025 | 12,85 | 12,92 | 12,60 | 12,75 | -0,55% | 1.017.605,00 |
| 09.09.2025 | 12,75 | 12,99 | 12,56 | 12,82 | 1,10% | 1.563.165,00 |
| 08.09.2025 | 13,08 | 13,10 | 12,50 | 12,68 | -2,84% | 1.141.552,00 |
| 05.09.2025 | 13,00 | 13,16 | 12,77 | 13,05 | 0,85% | 1.765.082,00 |
| 04.09.2025 | 13,10 | 13,23 | 12,84 | 12,94 | -0,99% | 1.212.207,00 |
| 03.09.2025 | 12,27 | 13,50 | 12,24 | 13,07 | 8,92% | 3.495.238,00 |
| 02.09.2025 | 11,95 | 12,28 | 11,87 | 12,00 | -0,66% | 1.352.512,00 |
| 29.08.2025 | 12,08 | 12,21 | 11,88 | 12,08 | 0,00% | 1.060.778,00 |
| 28.08.2025 | 12,45 | 12,84 | 12,00 | 12,08 | -2,34% | 1.092.090,00 |
| 27.08.2025 | 12,16 | 12,40 | 12,13 | 12,37 | 1,14% | 599.685,00 |
| 26.08.2025 | 11,80 | 12,35 | 11,80 | 12,23 | 3,73% | 1.000.793,00 |
| 25.08.2025 | 12,47 | 12,47 | 11,77 | 11,79 | -2,72% | 809.673,00 |
| 22.08.2025 | 11,91 | 12,44 | 11,81 | 12,12 | 2,97% | 1.148.287,00 |
| 21.08.2025 | 11,76 | 12,10 | 11,62 | 11,77 | -0,80% | 621.410,00 |
| 20.08.2025 | 11,76 | 11,98 | 11,53 | 11,87 | 0,89% | 640.905,00 |
| 19.08.2025 | 11,97 | 12,05 | 11,58 | 11,76 | -2,89% | 866.224,00 |
| 18.08.2025 | 11,86 | 12,30 | 11,78 | 12,11 | 1,85% | 1.242.459,00 |
| 15.08.2025 | 11,76 | 12,05 | 11,63 | 11,89 | 1,54% | 856.603,00 |
| 14.08.2025 | 11,73 | 11,94 | 11,41 | 11,71 | -2,25% | 1.256.828,00 |
| 13.08.2025 | 11,70 | 12,21 | 11,58 | 11,98 | 3,72% | 1.610.621,00 |
| 12.08.2025 | 10,99 | 11,58 | 10,98 | 11,55 | 5,67% | 1.120.486,00 |
| 11.08.2025 | 10,92 | 10,97 | 10,72 | 10,93 | -0,27% | 919.782,00 |
| 08.08.2025 | 10,94 | 11,24 | 10,70 | 10,96 | 0,74% | 1.198.332,00 |
| 07.08.2025 | 10,87 | 10,97 | 10,38 | 10,88 | -0,82% | 1.732.042,00 |
| 06.08.2025 | 11,05 | 11,21 | 10,75 | 10,97 | -3,43% | 1.742.927,00 |
| 05.08.2025 | 12,02 | 12,02 | 11,33 | 11,36 | -5,73% | 2.382.246,00 |
| 04.08.2025 | 11,46 | 12,07 | 11,26 | 12,05 | 5,79% | 1.037.219,00 |
| 01.08.2025 | 11,32 | 11,64 | 11,10 | 11,39 | -0,26% | 1.459.778,00 |
| 31.07.2025 | 11,48 | 11,64 | 11,21 | 11,42 | -0,95% | 2.703.605,00 |
| 30.07.2025 | 12,08 | 12,28 | 11,51 | 11,53 | -2,62% | 1.933.576,00 |
| 29.07.2025 | 12,18 | 12,19 | 11,68 | 11,84 | -2,07% | 1.133.719,00 |
| 28.07.2025 | 12,15 | 12,42 | 12,01 | 12,09 | 0,17% | 1.232.976,00 |
| 25.07.2025 | 12,15 | 12,21 | 11,84 | 12,07 | -0,98% | 1.761.288,00 |
| 24.07.2025 | 12,42 | 12,55 | 12,04 | 12,19 | -1,46% | 1.936.942,00 |
| 23.07.2025 | 12,52 | 12,79 | 12,35 | 12,37 | -0,64% | 2.953.982,00 |
| 22.07.2025 | 12,05 | 12,74 | 12,01 | 12,45 | 1,22% | 3.373.533,00 |
| 21.07.2025 | 12,75 | 12,97 | 11,93 | 12,30 | -1,52% | 2.024.920,00 |