16,500€
-0,90%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 16,75 | 17,45 | 16,10 | 17,35 | 4,20% | - |
| 01.07.2025 | 16,30 | 16,95 | 16,00 | 16,65 | 1,83% | - |
| 30.06.2025 | 16,50 | 16,75 | 16,20 | 16,35 | -1,21% | - |
| 27.06.2025 | 16,80 | 17,00 | 16,25 | 16,55 | -1,78% | - |
| 26.06.2025 | 16,50 | 16,85 | 16,45 | 16,85 | 1,20% | - |
| 25.06.2025 | 16,95 | 17,10 | 16,60 | 16,65 | -1,77% | - |
| 24.06.2025 | 16,15 | 16,95 | 16,10 | 16,95 | 6,27% | - |
| 23.06.2025 | 15,85 | 16,15 | 15,65 | 15,95 | 0,63% | - |
| 20.06.2025 | 15,60 | 16,10 | 15,35 | 15,85 | 1,93% | - |
| 19.06.2025 | 15,60 | 15,70 | 15,55 | 15,55 | -1,89% | - |
| 18.06.2025 | 15,70 | 16,05 | 15,60 | 15,85 | 0,00% | - |
| 17.06.2025 | 15,80 | 16,25 | 15,75 | 15,85 | -1,25% | - |
| 16.06.2025 | 15,55 | 16,15 | 15,50 | 16,05 | 3,88% | - |
| 13.06.2025 | 16,05 | 16,15 | 15,45 | 15,45 | -4,92% | - |
| 12.06.2025 | 16,45 | 16,55 | 16,15 | 16,25 | -2,40% | - |
| 11.06.2025 | 16,90 | 17,10 | 16,50 | 16,65 | -1,19% | - |
| 10.06.2025 | 16,70 | 17,25 | 16,65 | 16,85 | 0,90% | - |
| 09.06.2025 | 16,15 | 16,95 | 16,05 | 16,70 | 4,05% | - |
| 06.06.2025 | 15,65 | 16,25 | 15,60 | 16,05 | 2,56% | - |
| 05.06.2025 | 16,10 | 16,30 | 15,55 | 15,65 | -2,49% | - |
| 04.06.2025 | 15,90 | 16,25 | 15,75 | 16,05 | 1,26% | - |
| 03.06.2025 | 15,25 | 15,95 | 15,10 | 15,85 | 4,62% | - |
| 02.06.2025 | 14,90 | 15,30 | 14,80 | 15,15 | 0,66% | - |
| 30.05.2025 | 15,45 | 15,60 | 14,85 | 15,05 | -3,22% | - |
| 29.05.2025 | 16,00 | 16,30 | 15,45 | 15,55 | -0,64% | 15,00 |
| 28.05.2025 | 15,55 | 16,15 | 15,55 | 15,65 | 0,00% | - |
| 27.05.2025 | 14,95 | 15,95 | 14,80 | 15,65 | 4,68% | - |
| 26.05.2025 | 15,10 | 15,20 | 14,55 | 14,95 | 0,00% | - |
| 23.05.2025 | 15,30 | 15,35 | 14,45 | 14,95 | -1,97% | - |
| 22.05.2025 | 15,00 | 15,55 | 14,90 | 15,25 | 1,33% | - |
| 21.05.2025 | 15,60 | 15,80 | 14,95 | 15,05 | -4,44% | - |
| 20.05.2025 | 15,80 | 15,95 | 15,50 | 15,75 | 0,00% | 84,00 |
| 19.05.2025 | 15,65 | 15,85 | 15,35 | 15,75 | -1,25% | - |
| 16.05.2025 | 15,90 | 16,05 | 15,65 | 15,95 | 0,00% | - |
| 15.05.2025 | 16,00 | 16,15 | 15,75 | 15,95 | -1,24% | - |
| 14.05.2025 | 16,30 | 16,40 | 15,95 | 16,15 | -0,62% | - |
| 13.05.2025 | 15,50 | 16,55 | 15,50 | 16,25 | 2,52% | - |
| 12.05.2025 | 14,85 | 16,30 | 14,80 | 15,85 | 8,93% | - |
| 09.05.2025 | 14,40 | 14,75 | 14,35 | 14,55 | 0,69% | - |
| 08.05.2025 | 14,20 | 14,80 | 14,10 | 14,45 | 2,85% | - |
| 07.05.2025 | 13,70 | 14,05 | 13,45 | 14,05 | 2,18% | - |
| 06.05.2025 | 14,50 | 14,70 | 13,65 | 13,75 | -5,50% | - |
| 05.05.2025 | 14,70 | 14,95 | 14,50 | 14,55 | -1,36% | - |
| 02.05.2025 | 14,30 | 15,50 | 14,25 | 14,75 | 4,24% | - |
| 30.04.2025 | 14,55 | 14,60 | 13,75 | 14,15 | -2,08% | - |
| 29.04.2025 | 14,70 | 14,75 | 14,30 | 14,45 | -2,03% | - |
| 28.04.2025 | 14,70 | 15,05 | 14,45 | 14,75 | -0,67% | - |
| 25.04.2025 | 14,80 | 14,85 | 14,55 | 14,85 | 0,00% | - |
| 24.04.2025 | 13,60 | 15,15 | 13,60 | 14,85 | 7,22% | - |
| 23.04.2025 | 13,15 | 14,00 | 13,05 | 13,85 | 7,78% | - |
| 22.04.2025 | 12,55 | 12,95 | 12,30 | 12,85 | 4,05% | - |
| 17.04.2025 | 12,50 | 12,60 | 12,05 | 12,35 | 0,82% | - |
| 16.04.2025 | 12,35 | 12,60 | 11,85 | 12,25 | -3,92% | - |
| 15.04.2025 | 12,45 | 13,00 | 12,45 | 12,75 | 0,79% | - |
| 14.04.2025 | 12,85 | 13,05 | 12,35 | 12,65 | 0,00% | - |
| 11.04.2025 | 12,90 | 13,00 | 12,20 | 12,65 | -0,78% | - |
| 10.04.2025 | 13,90 | 14,00 | 12,35 | 12,75 | -7,94% | - |
| 09.04.2025 | 11,85 | 14,05 | 11,55 | 13,85 | 13,99% | - |
| 08.04.2025 | 12,75 | 13,30 | 11,85 | 12,15 | -4,71% | - |
| 07.04.2025 | 11,70 | 13,35 | 11,25 | 12,75 | 4,08% | - |
| 04.04.2025 | 12,35 | 12,50 | 11,40 | 12,25 | -1,61% | - |
| 03.04.2025 | 13,35 | 13,55 | 12,05 | 12,45 | -12,63% | - |
| 02.04.2025 | 13,65 | 14,25 | 13,25 | 14,25 | 4,40% | - |
| 01.04.2025 | 13,55 | 14,00 | 13,25 | 13,65 | 0,74% | - |
| 31.03.2025 | 13,85 | 14,10 | 13,35 | 13,55 | -4,24% | - |
| 28.03.2025 | 15,00 | 15,20 | 13,85 | 14,15 | -11,01% | - |
| 27.03.2025 | 15,65 | 15,95 | 14,85 | 15,90 | 1,60% | - |
| 26.03.2025 | 15,80 | 16,00 | 15,25 | 15,65 | -3,10% | - |
| 25.03.2025 | 16,00 | 16,20 | 15,75 | 16,15 | 1,25% | - |
| 24.03.2025 | 15,45 | 16,15 | 15,35 | 15,95 | -0,62% | - |
| 21.03.2025 | 15,35 | 16,05 | 15,05 | 16,05 | 2,23% | - |
| 20.03.2025 | 15,60 | 15,95 | 15,40 | 15,70 | 0,32% | - |
| 19.03.2025 | 15,65 | 16,05 | 15,45 | 15,65 | -2,19% | - |
| 18.03.2025 | 15,85 | 16,00 | 15,25 | 16,00 | 4,92% | - |
| 17.03.2025 | 15,65 | 15,85 | 15,25 | 15,25 | -2,56% | - |
| 14.03.2025 | 15,40 | 16,05 | 15,15 | 15,65 | -0,32% | - |
| 13.03.2025 | 15,10 | 15,70 | 14,85 | 15,70 | 0,96% | - |
| 12.03.2025 | 15,10 | 15,60 | 14,95 | 15,55 | 0,00% | - |
| 11.03.2025 | 14,80 | 15,55 | 14,35 | 15,55 | -1,89% | - |
| 10.03.2025 | 15,55 | 15,95 | 14,55 | 15,85 | 0,00% | - |
| 07.03.2025 | 16,75 | 16,80 | 15,55 | 15,85 | -4,80% | - |
| 06.03.2025 | 17,25 | 17,30 | 16,45 | 16,65 | -2,35% | - |
| 05.03.2025 | 17,25 | 17,35 | 16,45 | 17,05 | 0,59% | - |
| 04.03.2025 | 16,95 | 17,30 | 16,65 | 16,95 | 0,00% | - |
| 03.03.2025 | 18,95 | 19,85 | 16,85 | 16,95 | -10,55% | - |
| 28.02.2025 | 19,10 | 20,10 | 18,55 | 18,95 | -1,04% | - |
| 27.02.2025 | 19,55 | 19,60 | 19,05 | 19,15 | -1,03% | - |
| 26.02.2025 | 18,30 | 19,45 | 18,30 | 19,35 | 4,88% | - |
| 25.02.2025 | 18,55 | 18,65 | 17,80 | 18,45 | 0,00% | - |
| 24.02.2025 | 20,10 | 20,30 | 18,45 | 18,45 | -8,21% | - |
| 21.02.2025 | 20,70 | 21,20 | 19,85 | 20,10 | -1,95% | - |
| 20.02.2025 | 20,50 | 20,90 | 20,25 | 20,50 | 0,00% | - |
| 19.02.2025 | 20,50 | 20,80 | 20,20 | 20,50 | 0,49% | - |
| 18.02.2025 | 20,40 | 20,60 | 19,70 | 20,40 | 0,49% | - |
| 17.02.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 14.02.2025 | 20,20 | 20,70 | 18,60 | 20,10 | -1,95% | - |
| 13.02.2025 | 20,10 | 20,70 | 19,80 | 20,50 | 1,99% | - |
| 12.02.2025 | 20,70 | 20,80 | 20,05 | 20,10 | -1,95% | - |
| 11.02.2025 | 20,90 | 21,20 | 20,40 | 20,50 | -2,84% | - |
| 10.02.2025 | 21,40 | 21,80 | 20,70 | 21,10 | 0,00% | - |