26,800$
-0,92%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 27,40 | 27,62 | 26,54 | 26,80 | -0,92% | 238.855,00 |
| 03.12.2024 | 27,59 | 27,72 | 26,92 | 27,05 | -2,94% | 279.485,00 |
| 02.12.2024 | 26,43 | 28,15 | 26,01 | 27,87 | 5,57% | 336.750,00 |
| 29.11.2024 | 26,21 | 26,91 | 26,18 | 26,40 | 1,62% | 124.843,00 |
| 27.11.2024 | 25,96 | 26,23 | 25,45 | 25,98 | 0,50% | 276.175,00 |
| 26.11.2024 | 27,10 | 27,18 | 25,77 | 25,85 | -4,51% | 189.322,00 |
| 25.11.2024 | 27,02 | 27,40 | 26,81 | 27,07 | 1,58% | 289.970,00 |
| 22.11.2024 | 26,05 | 26,76 | 25,97 | 26,65 | 4,39% | 252.512,00 |
| 20.11.2024 | 25,20 | 25,65 | 25,14 | 25,53 | 0,67% | 289.849,00 |
| 19.11.2024 | 25,12 | 25,51 | 24,98 | 25,36 | 0,00% | 272.637,00 |
| 18.11.2024 | 24,95 | 25,47 | 24,90 | 25,36 | 1,48% | 287.132,00 |
| 15.11.2024 | 25,19 | 25,49 | 24,68 | 24,99 | -1,73% | 393.698,00 |
| 14.11.2024 | 26,25 | 27,01 | 25,22 | 25,43 | -1,70% | 292.957,00 |
| 13.11.2024 | 26,89 | 26,89 | 25,78 | 25,87 | -3,90% | 239.273,00 |
| 12.11.2024 | 27,60 | 28,00 | 26,88 | 26,92 | -3,48% | 265.757,00 |
| 11.11.2024 | 28,23 | 28,27 | 27,38 | 27,89 | -1,31% | 257.035,00 |
| 08.11.2024 | 28,15 | 28,31 | 27,80 | 28,26 | -0,49% | 233.233,00 |
| 07.11.2024 | 28,81 | 28,99 | 28,27 | 28,40 | -0,60% | 332.014,00 |
| 06.11.2024 | 28,67 | 29,42 | 28,40 | 28,57 | 3,70% | 416.298,00 |
| 05.11.2024 | 26,51 | 27,94 | 26,36 | 27,55 | 3,92% | 420.882,00 |
| 04.11.2024 | 27,17 | 27,34 | 26,35 | 26,51 | -3,07% | 416.245,00 |
| 01.11.2024 | 26,33 | 28,75 | 25,95 | 27,35 | 9,97% | 744.968,00 |
| 31.10.2024 | 26,09 | 26,09 | 24,78 | 24,87 | -4,16% | 338.354,00 |
| 30.10.2024 | 26,04 | 26,67 | 25,90 | 25,95 | -2,26% | 269.474,00 |
| 29.10.2024 | 26,32 | 26,73 | 26,25 | 26,55 | 0,30% | 348.284,00 |
| 28.10.2024 | 25,89 | 26,56 | 25,73 | 26,47 | 2,24% | 305.510,00 |
| 25.10.2024 | 25,46 | 26,40 | 25,46 | 25,89 | 2,62% | 216.104,00 |
| 24.10.2024 | 24,84 | 25,26 | 24,56 | 25,23 | 2,52% | 313.624,00 |
| 23.10.2024 | 24,72 | 24,92 | 24,25 | 24,61 | -0,49% | 250.073,00 |
| 22.10.2024 | 25,06 | 25,17 | 24,72 | 24,73 | -1,79% | 145.661,00 |
| 21.10.2024 | 25,15 | 25,21 | 24,77 | 25,18 | -0,59% | 287.765,00 |
| 18.10.2024 | 25,35 | 25,96 | 25,23 | 25,33 | 0,60% | 244.255,00 |
| 17.10.2024 | 25,19 | 25,36 | 24,76 | 25,18 | 1,00% | 295.848,00 |
| 16.10.2024 | 25,67 | 25,67 | 24,63 | 24,93 | -1,11% | 337.697,00 |
| 15.10.2024 | 26,03 | 26,25 | 25,10 | 25,21 | -3,41% | 555.237,00 |
| 14.10.2024 | 25,65 | 26,14 | 25,53 | 26,10 | 2,47% | 184.018,00 |
| 11.10.2024 | 24,45 | 25,49 | 24,43 | 25,47 | 3,71% | 265.544,00 |
| 10.10.2024 | 24,36 | 24,68 | 23,77 | 24,56 | -0,97% | 299.256,00 |
| 09.10.2024 | 24,67 | 24,98 | 24,42 | 24,80 | 0,53% | 222.079,00 |
| 08.10.2024 | 24,60 | 24,93 | 24,15 | 24,67 | -0,12% | 310.045,00 |
| 07.10.2024 | 24,39 | 24,80 | 24,29 | 24,70 | 0,08% | 168.823,00 |
| 04.10.2024 | 25,09 | 25,09 | 24,40 | 24,68 | 1,06% | 149.898,00 |
| 03.10.2024 | 24,59 | 24,84 | 24,22 | 24,42 | -2,44% | 155.254,00 |
| 02.10.2024 | 24,69 | 25,27 | 24,42 | 25,03 | 1,38% | 156.774,00 |
| 01.10.2024 | 25,72 | 25,74 | 24,63 | 24,69 | -3,93% | 153.097,00 |
| 30.09.2024 | 25,83 | 26,25 | 25,47 | 25,70 | -0,96% | 266.736,00 |
| 27.09.2024 | 25,83 | 26,02 | 25,44 | 25,95 | 1,45% | 261.539,00 |
| 26.09.2024 | 24,62 | 25,79 | 24,62 | 25,58 | 6,23% | 285.901,00 |
| 25.09.2024 | 24,14 | 24,40 | 23,99 | 24,08 | -0,54% | 275.575,00 |
| 24.09.2024 | 24,51 | 24,96 | 24,11 | 24,21 | -1,18% | 280.584,00 |
| 23.09.2024 | 24,97 | 24,97 | 24,50 | 24,50 | -1,17% | 229.713,00 |
| 20.09.2024 | 25,14 | 25,29 | 24,66 | 24,79 | -3,28% | 848.071,00 |
| 19.09.2024 | 25,51 | 25,85 | 25,21 | 25,63 | 4,36% | 286.805,00 |
| 18.09.2024 | 25,03 | 25,63 | 24,52 | 24,56 | -1,56% | 167.845,00 |
| 17.09.2024 | 25,19 | 25,41 | 24,71 | 24,95 | 0,89% | 245.933,00 |
| 16.09.2024 | 25,00 | 25,00 | 24,29 | 24,73 | -1,67% | 292.722,00 |
| 13.09.2024 | 25,25 | 25,26 | 24,18 | 25,15 | 5,76% | 308.138,00 |
| 12.09.2024 | 23,86 | 24,19 | 23,30 | 23,78 | -0,21% | 238.131,00 |
| 11.09.2024 | 23,28 | 24,06 | 22,80 | 23,83 | 2,76% | 259.227,00 |
| 10.09.2024 | 23,31 | 23,59 | 22,94 | 23,19 | -0,73% | 264.518,00 |
| 09.09.2024 | 24,39 | 24,39 | 23,14 | 23,36 | -3,51% | 332.038,00 |
| 06.09.2024 | 24,75 | 24,98 | 24,10 | 24,21 | -3,31% | 318.712,00 |
| 05.09.2024 | 24,98 | 25,42 | 24,86 | 25,04 | -0,28% | 293.464,00 |
| 04.09.2024 | 24,96 | 25,66 | 24,66 | 25,11 | -0,67% | 352.520,00 |
| 03.09.2024 | 26,40 | 26,45 | 24,95 | 25,28 | -6,06% | 590.142,00 |
| 30.08.2024 | 26,82 | 27,05 | 26,55 | 26,91 | 2,09% | 318.877,00 |
| 29.08.2024 | 26,06 | 26,84 | 25,90 | 26,36 | 2,57% | 195.217,00 |
| 28.08.2024 | 26,12 | 26,25 | 25,46 | 25,70 | -2,54% | 213.816,00 |
| 27.08.2024 | 26,09 | 26,39 | 25,80 | 26,37 | 0,15% | 155.242,00 |
| 26.08.2024 | 26,89 | 26,90 | 26,24 | 26,33 | -2,01% | 174.181,00 |
| 23.08.2024 | 26,54 | 27,11 | 26,33 | 26,87 | 2,91% | 206.117,00 |
| 22.08.2024 | 27,16 | 27,16 | 25,98 | 26,11 | -3,58% | 213.472,00 |
| 21.08.2024 | 26,37 | 27,09 | 26,22 | 27,08 | 3,79% | 211.975,00 |
| 20.08.2024 | 26,18 | 26,51 | 25,97 | 26,09 | -1,32% | 279.913,00 |
| 19.08.2024 | 25,80 | 26,54 | 25,35 | 26,44 | 2,05% | 276.075,00 |
| 16.08.2024 | 25,41 | 26,10 | 25,35 | 25,91 | 1,25% | 252.271,00 |
| 15.08.2024 | 25,33 | 25,97 | 25,03 | 25,59 | 4,24% | 583.624,00 |
| 14.08.2024 | 25,24 | 25,25 | 24,35 | 24,55 | -1,72% | 351.371,00 |
| 13.08.2024 | 24,69 | 25,00 | 24,42 | 24,98 | 3,01% | 511.670,00 |
| 12.08.2024 | 24,82 | 25,27 | 23,93 | 24,25 | -1,82% | 458.022,00 |
| 09.08.2024 | 24,91 | 25,07 | 24,31 | 24,70 | -0,72% | 475.850,00 |
| 08.08.2024 | 24,68 | 24,88 | 24,02 | 24,88 | 3,11% | 559.875,00 |
| 07.08.2024 | 25,46 | 25,50 | 24,03 | 24,13 | -3,36% | 567.959,00 |
| 06.08.2024 | 25,55 | 25,78 | 24,81 | 24,97 | -1,96% | 515.490,00 |
| 05.08.2024 | 25,07 | 26,03 | 24,86 | 25,47 | -4,32% | 669.176,00 |
| 02.08.2024 | 26,68 | 27,63 | 26,25 | 26,62 | -4,93% | 761.753,00 |
| 01.08.2024 | 29,80 | 30,05 | 27,37 | 28,00 | -12,64% | 1.293.255,00 |
| 31.07.2024 | 32,21 | 32,69 | 31,59 | 32,05 | 3,15% | 228.334,00 |
| 30.07.2024 | 32,10 | 32,35 | 30,97 | 31,07 | -2,48% | 210.501,00 |
| 29.07.2024 | 31,95 | 32,43 | 31,51 | 31,86 | 1,63% | 288.844,00 |
| 26.07.2024 | 32,01 | 32,23 | 30,82 | 31,35 | 0,97% | 238.826,00 |
| 25.07.2024 | 31,31 | 32,00 | 30,21 | 31,05 | -1,24% | 273.254,00 |
| 24.07.2024 | 33,05 | 33,36 | 31,34 | 31,44 | -6,04% | 241.191,00 |
| 23.07.2024 | 32,70 | 33,71 | 32,50 | 33,46 | 1,12% | 179.883,00 |
| 22.07.2024 | 32,05 | 33,12 | 31,90 | 33,09 | 4,52% | 242.342,00 |
| 19.07.2024 | 32,94 | 32,94 | 31,61 | 31,66 | -3,30% | 259.687,00 |
| 18.07.2024 | 34,10 | 34,22 | 32,38 | 32,74 | -3,73% | 225.067,00 |
| 17.07.2024 | 34,74 | 35,23 | 33,99 | 34,01 | -3,93% | 220.595,00 |
| 16.07.2024 | 35,17 | 35,62 | 34,59 | 35,40 | 1,81% | 207.478,00 |
| 15.07.2024 | 34,50 | 35,44 | 34,38 | 34,77 | -1,33% | 286.671,00 |