34,990$
-1,05%
Echtzeit-Aktienkurs Cogent Biosciences Inc
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,52 | 35,52 | 34,52 | 34,99 | -1,05% | 2.936.013,00 |
| 28.05.2026 | 35,03 | 35,95 | 34,05 | 35,36 | 2,46% | 2.706.179,00 |
| 27.05.2026 | 33,92 | 34,55 | 33,77 | 34,51 | 1,68% | 3.087.865,00 |
| 26.05.2026 | 33,23 | 34,19 | 32,87 | 33,94 | 3,89% | 2.776.519,00 |
| 22.05.2026 | 32,66 | 34,16 | 32,45 | 32,67 | 0,25% | 1.966.915,00 |
| 21.05.2026 | 32,74 | 32,99 | 32,32 | 32,59 | -1,02% | 1.567.461,00 |
| 20.05.2026 | 31,53 | 33,36 | 31,48 | 32,93 | 5,36% | 2.013.965,00 |
| 19.05.2026 | 31,75 | 31,88 | 30,87 | 31,25 | -0,35% | 2.763.691,00 |
| 18.05.2026 | 32,62 | 32,95 | 31,31 | 31,36 | -4,07% | 1.631.114,00 |
| 15.05.2026 | 33,85 | 34,27 | 32,46 | 32,69 | -4,39% | 2.026.169,00 |
| 14.05.2026 | 34,45 | 34,99 | 33,84 | 34,19 | -0,29% | 1.206.007,00 |
| 13.05.2026 | 33,99 | 34,55 | 33,55 | 34,29 | -0,72% | 1.158.419,00 |
| 12.05.2026 | 33,99 | 35,03 | 33,54 | 34,54 | 1,26% | 1.178.287,00 |
| 11.05.2026 | 34,89 | 35,01 | 33,60 | 34,11 | -1,81% | 1.050.540,00 |
| 08.05.2026 | 34,94 | 35,40 | 34,47 | 34,74 | -0,16% | 884.449,00 |
| 07.05.2026 | 35,60 | 35,68 | 34,48 | 34,80 | -3,00% | 1.914.605,00 |
| 06.05.2026 | 36,87 | 37,51 | 35,57 | 35,87 | -3,00% | 1.574.848,00 |
| 05.05.2026 | 36,92 | 37,29 | 35,92 | 36,98 | 0,69% | 1.694.683,00 |
| 04.05.2026 | 35,88 | 37,28 | 35,77 | 36,73 | 0,23% | 1.646.763,00 |
| 01.05.2026 | 35,81 | 37,01 | 35,42 | 36,64 | 2,37% | 1.920.892,00 |
| 30.04.2026 | 36,27 | 36,60 | 35,50 | 35,79 | -0,28% | 1.285.482,00 |
| 29.04.2026 | 35,90 | 36,52 | 35,17 | 35,89 | -1,24% | 1.253.073,00 |
| 28.04.2026 | 36,58 | 37,38 | 36,18 | 36,34 | -0,72% | 1.520.730,00 |
| 27.04.2026 | 36,82 | 37,23 | 36,34 | 36,61 | -0,56% | 1.038.419,00 |
| 24.04.2026 | 36,39 | 37,06 | 35,67 | 36,81 | 1,91% | 940.770,00 |
| 23.04.2026 | 36,32 | 36,91 | 35,36 | 36,12 | -0,82% | 1.122.062,00 |
| 22.04.2026 | 37,21 | 37,56 | 36,12 | 36,42 | -0,84% | 1.289.675,00 |
| 21.04.2026 | 37,05 | 37,39 | 36,36 | 36,73 | -0,73% | 1.871.508,00 |
| 20.04.2026 | 37,48 | 37,99 | 36,74 | 37,00 | -0,64% | 1.156.693,00 |
| 17.04.2026 | 36,98 | 37,30 | 36,52 | 37,24 | 2,96% | 3.921.124,00 |
| 16.04.2026 | 36,12 | 36,43 | 35,57 | 36,17 | -0,39% | 1.504.216,00 |
| 15.04.2026 | 36,49 | 36,92 | 35,69 | 36,31 | -0,49% | 1.442.907,00 |
| 14.04.2026 | 36,77 | 37,51 | 36,38 | 36,49 | -0,08% | 2.165.706,00 |
| 13.04.2026 | 36,20 | 37,28 | 36,20 | 36,52 | 0,41% | 2.118.258,00 |
| 10.04.2026 | 37,54 | 37,58 | 35,82 | 36,37 | -2,60% | 1.442.137,00 |
| 09.04.2026 | 36,56 | 37,50 | 36,09 | 37,34 | 1,06% | 2.447.139,00 |
| 08.04.2026 | 37,03 | 37,48 | 36,36 | 36,95 | 3,76% | 2.095.210,00 |
| 07.04.2026 | 35,09 | 35,67 | 34,26 | 35,61 | 0,54% | 2.454.889,00 |
| 06.04.2026 | 35,11 | 35,87 | 34,81 | 35,42 | 0,60% | 1.334.796,00 |
| 02.04.2026 | 34,13 | 35,67 | 33,82 | 35,21 | -0,07% | 1.968.328,00 |
| 01.04.2026 | 37,67 | 38,00 | 34,35 | 35,24 | -8,46% | 8.583.684,00 |
| 31.03.2026 | 36,17 | 39,41 | 35,93 | 38,49 | 8,76% | 4.530.751,00 |
| 30.03.2026 | 35,48 | 36,95 | 35,04 | 35,39 | -1,99% | 1.605.983,00 |
| 27.03.2026 | 36,48 | 37,01 | 35,78 | 36,11 | -2,06% | 1.537.006,00 |
| 26.03.2026 | 35,69 | 37,01 | 35,69 | 36,87 | 1,01% | 1.170.217,00 |
| 25.03.2026 | 35,66 | 37,04 | 35,66 | 36,50 | 4,43% | 2.271.220,00 |
| 24.03.2026 | 34,77 | 35,14 | 34,05 | 34,95 | -1,16% | 1.849.168,00 |
| 23.03.2026 | 34,00 | 35,66 | 33,79 | 35,36 | 5,77% | 2.835.339,00 |
| 20.03.2026 | 34,44 | 35,00 | 32,70 | 33,43 | -3,35% | 5.374.988,00 |
| 19.03.2026 | 34,04 | 35,17 | 33,84 | 34,59 | 0,64% | 2.108.012,00 |
| 18.03.2026 | 35,36 | 35,42 | 34,27 | 34,37 | -2,96% | 1.858.600,00 |
| 17.03.2026 | 35,68 | 35,99 | 34,95 | 35,42 | -0,73% | 1.571.041,00 |
| 16.03.2026 | 36,79 | 37,18 | 35,16 | 35,68 | 5,03% | 2.854.542,00 |
| 13.03.2026 | 35,68 | 37,10 | 33,91 | 33,97 | -3,82% | 1.629.332,00 |
| 12.03.2026 | 35,76 | 35,76 | 33,60 | 35,32 | -2,11% | 2.587.115,00 |
| 11.03.2026 | 36,15 | 37,09 | 35,57 | 36,08 | -1,66% | 1.353.012,00 |
| 10.03.2026 | 36,89 | 38,20 | 36,34 | 36,69 | -0,92% | 1.175.188,00 |
| 09.03.2026 | 37,11 | 37,39 | 36,04 | 37,03 | -0,13% | 1.696.876,00 |
| 06.03.2026 | 36,51 | 37,56 | 35,53 | 37,08 | -1,01% | 2.998.469,00 |
| 05.03.2026 | 36,87 | 38,05 | 36,05 | 37,46 | 1,16% | 2.595.437,00 |
| 04.03.2026 | 37,54 | 38,20 | 36,65 | 37,03 | -0,54% | 1.297.268,00 |
| 03.03.2026 | 38,08 | 38,08 | 36,40 | 37,23 | -4,27% | 1.335.866,00 |
| 02.03.2026 | 38,10 | 38,95 | 37,11 | 38,89 | 0,10% | 1.198.744,00 |
| 27.02.2026 | 38,72 | 39,05 | 37,98 | 38,85 | -1,57% | 1.744.964,00 |
| 26.02.2026 | 39,76 | 40,13 | 38,76 | 39,47 | -1,25% | 1.948.428,00 |
| 25.02.2026 | 39,59 | 40,45 | 38,86 | 39,97 | 2,02% | 1.899.078,00 |
| 24.02.2026 | 37,23 | 39,21 | 36,99 | 39,18 | 5,61% | 1.535.255,00 |
| 23.02.2026 | 37,54 | 39,29 | 36,45 | 37,10 | -0,64% | 2.528.111,00 |
| 20.02.2026 | 38,26 | 38,36 | 36,86 | 37,34 | -2,66% | 1.874.072,00 |
| 19.02.2026 | 37,88 | 38,50 | 37,03 | 38,36 | 0,03% | 1.715.899,00 |
| 18.02.2026 | 38,00 | 39,82 | 37,41 | 38,35 | 1,94% | 2.776.077,00 |
| 17.02.2026 | 36,25 | 38,72 | 36,03 | 37,62 | 2,98% | 1.767.751,00 |
| 13.02.2026 | 36,84 | 37,60 | 36,30 | 36,53 | -0,63% | 1.046.963,00 |
| 12.02.2026 | 37,37 | 37,83 | 35,50 | 36,76 | -1,18% | 1.083.893,00 |
| 11.02.2026 | 37,99 | 37,99 | 35,85 | 37,20 | -1,51% | 765.421,00 |
| 10.02.2026 | 37,94 | 38,11 | 37,12 | 37,77 | -0,55% | 1.292.866,00 |
| 09.02.2026 | 36,65 | 38,19 | 36,07 | 37,98 | 2,43% | 1.206.208,00 |
| 06.02.2026 | 36,64 | 37,39 | 36,19 | 37,08 | 3,84% | 1.771.802,00 |
| 05.02.2026 | 36,23 | 37,85 | 35,62 | 35,71 | -3,09% | 1.394.191,00 |
| 04.02.2026 | 37,33 | 37,50 | 35,50 | 36,85 | -1,21% | 1.380.447,00 |
| 03.02.2026 | 37,96 | 38,51 | 36,63 | 37,30 | -1,74% | 1.013.846,00 |
| 02.02.2026 | 36,45 | 38,21 | 36,23 | 37,96 | 5,62% | 1.774.660,00 |
| 30.01.2026 | 37,18 | 37,52 | 35,84 | 35,94 | -4,54% | 1.536.735,00 |
| 29.01.2026 | 38,01 | 38,51 | 37,33 | 37,65 | -1,85% | 866.653,00 |
| 28.01.2026 | 38,39 | 38,81 | 37,81 | 38,36 | -0,39% | 1.264.094,00 |
| 27.01.2026 | 37,89 | 39,65 | 37,72 | 38,51 | 1,72% | 2.463.130,00 |
| 26.01.2026 | 36,18 | 38,11 | 36,01 | 37,86 | -4,20% | 2.608.066,00 |
| 22.01.2026 | 40,00 | 40,39 | 39,29 | 39,52 | -1,00% | 5.301.972,00 |
| 21.01.2026 | 39,96 | 40,40 | 39,49 | 39,92 | 0,05% | 2.936.264,00 |
| 20.01.2026 | 37,75 | 40,34 | 37,71 | 39,90 | 2,47% | 1.786.134,00 |
| 16.01.2026 | 39,57 | 41,35 | 38,59 | 38,94 | -0,79% | 2.312.544,00 |
| 15.01.2026 | 37,75 | 39,30 | 36,88 | 39,25 | 3,86% | 2.642.859,00 |
| 14.01.2026 | 35,52 | 38,36 | 35,09 | 37,79 | 7,11% | 1.932.802,00 |
| 13.01.2026 | 34,68 | 36,25 | 34,26 | 35,28 | 1,50% | 2.102.372,00 |
| 12.01.2026 | 34,60 | 35,08 | 33,84 | 34,76 | -1,67% | 1.457.611,00 |
| 09.01.2026 | 36,00 | 36,88 | 35,28 | 35,35 | -0,62% | 2.244.222,00 |
| 08.01.2026 | 35,47 | 36,06 | 34,61 | 35,57 | -1,93% | 1.927.777,00 |
| 07.01.2026 | 35,22 | 37,01 | 34,50 | 36,27 | 4,28% | 3.426.521,00 |
| 06.01.2026 | 34,46 | 35,08 | 33,75 | 34,78 | 1,53% | 2.696.661,00 |
| 05.01.2026 | 34,59 | 34,74 | 32,93 | 34,26 | -1,40% | 3.143.925,00 |