41,340$
4,54%
Echtzeit-Aktienkurs Cogent Biosciences
Bid:
Ask:
Aktienkurse zur Cogent Biosciences Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 39,84 | 42,11 | 39,30 | 41,34 | 4,54% | 1.835.221,00 |
| 29.07.2026 | 40,67 | 40,88 | 38,84 | 39,55 | -2,74% | 1.220.815,00 |
| 28.07.2026 | 40,53 | 40,73 | 39,02 | 40,66 | 0,52% | 1.133.046,00 |
| 27.07.2026 | 40,05 | 41,17 | 39,75 | 40,45 | 1,76% | 1.345.294,00 |
| 24.07.2026 | 40,46 | 40,55 | 39,23 | 39,75 | -1,27% | 1.592.667,00 |
| 23.07.2026 | 38,49 | 40,38 | 38,39 | 40,26 | 1,82% | 3.180.812,00 |
| 22.07.2026 | 39,08 | 40,16 | 38,78 | 39,54 | -0,20% | 1.941.156,00 |
| 21.07.2026 | 38,22 | 39,80 | 38,22 | 39,62 | 3,45% | 1.294.389,00 |
| 20.07.2026 | 39,45 | 39,85 | 38,04 | 38,30 | -2,00% | 1.169.822,00 |
| 17.07.2026 | 37,42 | 39,39 | 37,07 | 39,08 | 2,95% | 1.914.451,00 |
| 16.07.2026 | 39,01 | 39,69 | 37,42 | 37,96 | -3,46% | 2.575.130,00 |
| 15.07.2026 | 38,22 | 39,61 | 37,79 | 39,32 | 2,05% | 1.911.379,00 |
| 14.07.2026 | 37,46 | 38,64 | 37,04 | 38,53 | 2,80% | 2.076.036,00 |
| 13.07.2026 | 38,20 | 38,36 | 37,08 | 37,48 | -3,58% | 1.610.082,00 |
| 10.07.2026 | 40,38 | 40,54 | 38,31 | 38,87 | -4,00% | 2.051.608,00 |
| 09.07.2026 | 39,97 | 40,89 | 39,87 | 40,49 | 1,25% | 3.831.362,00 |
| 08.07.2026 | 40,12 | 40,85 | 38,39 | 39,99 | -0,05% | 3.639.072,00 |
| 07.07.2026 | 39,90 | 40,32 | 39,46 | 40,01 | 1,46% | 3.722.539,00 |
| 06.07.2026 | 38,87 | 39,62 | 38,10 | 39,44 | 1,93% | 1.767.414,00 |
| 02.07.2026 | 38,50 | 39,50 | 37,82 | 38,69 | 0,55% | 1.858.903,00 |
| 01.07.2026 | 38,58 | 39,40 | 38,12 | 38,48 | -0,57% | 2.350.134,00 |
| 30.06.2026 | 38,74 | 40,09 | 38,15 | 38,70 | -0,12% | 5.599.855,00 |
| 29.06.2026 | 37,64 | 39,05 | 37,03 | 38,75 | 1,83% | 3.187.478,00 |
| 26.06.2026 | 37,90 | 38,16 | 37,00 | 38,05 | 0,13% | 9.814.729,00 |
| 25.06.2026 | 37,53 | 39,82 | 37,45 | 38,00 | 1,23% | 3.270.040,00 |
| 24.06.2026 | 36,47 | 38,60 | 36,47 | 37,54 | 3,39% | 4.948.387,00 |
| 23.06.2026 | 35,40 | 36,90 | 34,70 | 36,31 | 1,35% | 4.047.063,00 |
| 22.06.2026 | 35,34 | 36,03 | 35,02 | 35,83 | 3,72% | 3.171.556,00 |
| 18.06.2026 | 34,19 | 34,99 | 33,81 | 34,54 | 2,55% | 4.898.257,00 |
| 17.06.2026 | 33,52 | 34,00 | 32,95 | 33,68 | 1,81% | 2.067.756,00 |
| 16.06.2026 | 33,20 | 33,60 | 32,42 | 33,08 | -0,36% | 1.603.036,00 |
| 15.06.2026 | 33,40 | 33,86 | 33,05 | 33,20 | 0,36% | 1.950.880,00 |
| 12.06.2026 | 32,58 | 33,53 | 32,33 | 33,08 | 1,44% | 1.479.773,00 |
| 11.06.2026 | 31,43 | 32,72 | 31,09 | 32,61 | 3,95% | 1.822.974,00 |
| 10.06.2026 | 31,65 | 32,61 | 30,93 | 31,37 | -1,91% | 2.497.190,00 |
| 09.06.2026 | 31,89 | 32,34 | 31,03 | 31,98 | 2,63% | 3.081.165,00 |
| 08.06.2026 | 31,80 | 31,82 | 30,94 | 31,16 | 0,58% | 1.901.351,00 |
| 05.06.2026 | 32,37 | 32,83 | 30,98 | 30,98 | -5,52% | 1.795.005,00 |
| 04.06.2026 | 32,49 | 33,62 | 32,07 | 32,79 | 1,77% | 1.599.723,00 |
| 03.06.2026 | 32,80 | 32,80 | 31,43 | 32,22 | -1,65% | 2.472.838,00 |
| 02.06.2026 | 34,33 | 34,56 | 31,32 | 32,76 | -5,94% | 4.265.545,00 |
| 01.06.2026 | 34,87 | 35,51 | 34,41 | 34,83 | -0,46% | 3.039.977,00 |
| 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 |