17,650€
0,86%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 17,30 | 17,75 | 16,85 | 17,50 | 2,64% | - |
| 30.09.2025 | 17,10 | 17,35 | 16,85 | 17,05 | -0,29% | - |
| 29.09.2025 | 17,80 | 17,85 | 16,95 | 17,10 | -2,29% | - |
| 26.09.2025 | 17,25 | 17,65 | 17,05 | 17,50 | 2,34% | - |
| 25.09.2025 | 17,60 | 17,65 | 16,75 | 17,10 | -1,72% | - |
| 24.09.2025 | 17,70 | 18,25 | 16,15 | 17,40 | -9,84% | 2.226,00 |
| 23.09.2025 | 19,50 | 20,15 | 19,15 | 19,30 | -1,53% | - |
| 22.09.2025 | 19,00 | 19,85 | 18,95 | 19,60 | 0,77% | - |
| 19.09.2025 | 19,90 | 20,05 | 19,40 | 19,45 | -1,02% | - |
| 18.09.2025 | 18,50 | 20,15 | 18,45 | 19,65 | 5,93% | - |
| 17.09.2025 | 18,15 | 19,15 | 18,10 | 18,55 | 4,51% | - |
| 16.09.2025 | 17,95 | 18,40 | 17,75 | 17,75 | -0,84% | - |
| 15.09.2025 | 17,65 | 18,15 | 17,55 | 17,90 | -0,56% | - |
| 12.09.2025 | 18,10 | 18,15 | 17,90 | 18,00 | -0,55% | - |
| 11.09.2025 | 17,95 | 18,40 | 17,60 | 18,10 | 2,26% | - |
| 10.09.2025 | 17,70 | 17,75 | 17,70 | 17,70 | 1,14% | - |
| 09.09.2025 | 17,60 | 17,65 | 17,15 | 17,50 | 1,16% | 240,00 |
| 08.09.2025 | 17,50 | 17,65 | 17,20 | 17,30 | 0,00% | - |
| 05.09.2025 | 17,35 | 17,65 | 16,45 | 17,30 | 0,87% | - |
| 04.09.2025 | 16,40 | 17,25 | 16,25 | 17,15 | 4,57% | - |
| 03.09.2025 | 16,50 | 16,85 | 16,25 | 16,40 | -1,20% | - |
| 02.09.2025 | 17,05 | 17,10 | 16,40 | 16,60 | -1,78% | - |
| 01.09.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -0,29% | - |
| 29.08.2025 | 17,50 | 17,55 | 16,65 | 16,95 | -2,87% | - |
| 28.08.2025 | 17,40 | 17,65 | 16,50 | 17,45 | 0,29% | - |
| 27.08.2025 | 17,25 | 17,60 | 16,15 | 17,40 | 0,29% | - |
| 26.08.2025 | 17,40 | 17,75 | 17,25 | 17,35 | -0,57% | - |
| 25.08.2025 | 17,60 | 17,65 | 17,20 | 17,45 | 0,00% | - |
| 22.08.2025 | 16,85 | 17,80 | 16,70 | 17,45 | 4,80% | 16,00 |
| 21.08.2025 | 16,75 | 16,95 | 16,55 | 16,65 | -0,60% | - |
| 20.08.2025 | 17,10 | 17,20 | 16,35 | 16,75 | -1,76% | - |
| 19.08.2025 | 17,15 | 17,60 | 16,50 | 17,05 | -0,58% | - |
| 18.08.2025 | 17,05 | 17,45 | 16,95 | 17,15 | 1,18% | - |
| 15.08.2025 | 17,85 | 17,90 | 16,95 | 16,95 | -6,09% | - |
| 14.08.2025 | 17,95 | 18,15 | 17,55 | 18,05 | 0,00% | - |
| 13.08.2025 | 17,85 | 18,25 | 17,60 | 18,05 | 2,27% | - |
| 12.08.2025 | 16,55 | 17,75 | 16,55 | 17,65 | 6,65% | - |
| 11.08.2025 | 16,75 | 16,90 | 16,25 | 16,55 | -0,60% | - |
| 08.08.2025 | 16,75 | 17,00 | 16,35 | 16,65 | -0,60% | - |
| 07.08.2025 | 16,20 | 16,85 | 16,15 | 16,75 | 3,72% | - |
| 06.08.2025 | 16,05 | 16,15 | 15,55 | 16,15 | 1,25% | - |
| 05.08.2025 | 16,45 | 16,50 | 15,75 | 15,95 | -2,45% | - |
| 04.08.2025 | 16,70 | 16,85 | 16,05 | 16,35 | -1,21% | - |
| 01.08.2025 | 15,75 | 17,05 | 15,45 | 16,55 | 5,75% | - |
| 31.07.2025 | 16,50 | 16,95 | 15,55 | 15,65 | -5,44% | - |
| 30.07.2025 | 16,55 | 17,20 | 16,45 | 16,55 | -0,60% | - |
| 29.07.2025 | 16,85 | 17,45 | 16,45 | 16,65 | -1,19% | - |
| 28.07.2025 | 16,35 | 16,95 | 16,35 | 16,85 | 3,69% | - |
| 25.07.2025 | 16,05 | 16,25 | 15,85 | 16,25 | 0,62% | - |
| 24.07.2025 | 16,70 | 16,70 | 15,95 | 16,15 | -2,42% | - |
| 23.07.2025 | 17,00 | 17,05 | 16,45 | 16,55 | -1,78% | - |
| 22.07.2025 | 17,20 | 17,45 | 16,65 | 16,85 | -2,32% | - |
| 21.07.2025 | 16,95 | 17,50 | 16,95 | 17,25 | 2,37% | - |
| 18.07.2025 | 17,30 | 17,50 | 16,85 | 16,85 | -2,32% | - |
| 17.07.2025 | 16,95 | 17,45 | 16,90 | 17,25 | 1,77% | - |
| 16.07.2025 | 16,80 | 16,95 | 16,15 | 16,95 | 0,59% | - |
| 15.07.2025 | 16,90 | 17,50 | 16,80 | 16,85 | 0,00% | - |
| 14.07.2025 | 17,40 | 17,45 | 16,50 | 16,85 | -3,44% | - |
| 11.07.2025 | 17,80 | 17,80 | 17,20 | 17,45 | -1,13% | - |
| 10.07.2025 | 17,45 | 17,95 | 17,45 | 17,65 | 1,15% | - |
| 09.07.2025 | 17,30 | 17,70 | 17,05 | 17,45 | 0,00% | - |
| 08.07.2025 | 16,95 | 17,95 | 16,85 | 17,45 | 3,56% | - |
| 07.07.2025 | 17,45 | 17,45 | 16,60 | 16,85 | -2,88% | - |
| 04.07.2025 | 17,35 | 17,35 | 17,30 | 17,35 | -0,57% | - |
| 03.07.2025 | 17,30 | 17,80 | 17,25 | 17,45 | 0,58% | - |
| 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% | - |