46,895€
-3,11%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 46,92 | 47,48 | 46,86 | 47,43 | -1,97% | - |
| 03.06.2026 | 48,91 | 50,64 | 47,97 | 48,38 | -1,54% | 760,00 |
| 02.06.2026 | 48,14 | 50,18 | 47,24 | 49,14 | 4,87% | - |
| 01.06.2026 | 45,53 | 46,87 | 44,17 | 46,86 | 3,60% | - |
| 29.05.2026 | 46,75 | 47,55 | 44,56 | 45,23 | -2,60% | - |
| 28.05.2026 | 47,36 | 48,05 | 45,61 | 46,43 | -1,23% | - |
| 27.05.2026 | 43,21 | 47,34 | 42,43 | 47,01 | 9,54% | 2.950,00 |
| 26.05.2026 | 39,86 | 42,95 | 39,84 | 42,92 | 6,79% | 6.000,00 |
| 25.05.2026 | 39,98 | 40,28 | 39,95 | 40,19 | 0,25% | - |
| 22.05.2026 | 39,41 | 40,59 | 38,88 | 40,09 | 2,00% | - |
| 21.05.2026 | 38,27 | 39,84 | 37,99 | 39,30 | 1,60% | - |
| 20.05.2026 | 36,83 | 38,76 | 36,74 | 38,68 | 4,97% | - |
| 19.05.2026 | 38,01 | 38,50 | 35,86 | 36,85 | -3,31% | - |
| 18.05.2026 | 40,24 | 40,99 | 37,45 | 38,11 | -6,04% | 707,00 |
| 15.05.2026 | 41,02 | 41,32 | 39,84 | 40,56 | -3,32% | - |
| 14.05.2026 | 41,33 | 42,88 | 41,10 | 41,96 | -0,10% | - |
| 13.05.2026 | 42,01 | 43,37 | 41,35 | 42,00 | -0,04% | 4.320,00 |
| 12.05.2026 | 43,44 | 43,86 | 40,39 | 42,01 | -3,54% | - |
| 11.05.2026 | 42,15 | 44,51 | 41,91 | 43,55 | 3,58% | 1.500,00 |
| 08.05.2026 | 40,29 | 42,47 | 40,26 | 42,05 | 3,89% | - |
| 07.05.2026 | 42,20 | 42,95 | 40,30 | 40,47 | -3,96% | - |
| 06.05.2026 | 41,54 | 43,03 | 40,67 | 42,14 | 1,73% | - |
| 05.05.2026 | 39,71 | 42,20 | 39,62 | 41,43 | 3,69% | - |
| 04.05.2026 | 38,75 | 40,00 | 37,81 | 39,95 | -0,98% | - |
| 30.04.2026 | 39,36 | 41,06 | 39,05 | 40,35 | 5,34% | - |
| 29.04.2026 | 38,05 | 39,10 | 37,44 | 38,30 | 1,47% | - |
| 28.04.2026 | 38,90 | 39,09 | 36,65 | 37,75 | -4,20% | - |
| 27.04.2026 | 39,85 | 42,11 | 38,28 | 39,40 | -1,59% | - |
| 24.04.2026 | 39,72 | 40,58 | 38,70 | 40,04 | 2,67% | - |
| 23.04.2026 | 38,05 | 39,82 | 36,82 | 39,00 | 1,85% | - |
| 22.04.2026 | 38,04 | 39,86 | 37,51 | 38,29 | 0,00% | - |
| 21.04.2026 | 37,80 | 39,59 | 37,68 | 38,29 | 1,89% | 3.375,00 |
| 20.04.2026 | 34,87 | 37,60 | 34,41 | 37,58 | 7,88% | - |
| 17.04.2026 | 33,27 | 35,74 | 32,83 | 34,83 | 4,28% | - |
| 16.04.2026 | 33,27 | 33,67 | 32,70 | 33,40 | 1,04% | - |
| 15.04.2026 | 32,54 | 33,57 | 32,10 | 33,06 | 1,18% | - |
| 14.04.2026 | 31,68 | 33,29 | 31,63 | 32,67 | 2,17% | - |
| 13.04.2026 | 31,51 | 32,23 | 31,10 | 31,98 | 6,58% | - |
| 10.04.2026 | 30,40 | 32,32 | 29,73 | 30,00 | -0,96% | - |
| 09.04.2026 | 29,44 | 30,42 | 28,40 | 30,29 | 2,78% | - |
| 08.04.2026 | 30,11 | 30,56 | 28,50 | 29,47 | 3,53% | - |
| 07.04.2026 | 28,10 | 28,70 | 27,57 | 28,47 | 2,03% | - |
| 02.04.2026 | 27,10 | 28,30 | 26,20 | 27,90 | 1,45% | - |
| 01.04.2026 | 26,60 | 27,70 | 26,40 | 27,50 | 3,77% | - |
| 31.03.2026 | 25,00 | 26,70 | 24,80 | 26,50 | 0,38% | - |
| 30.03.2026 | 26,00 | 26,80 | 24,50 | 26,40 | 1,15% | - |
| 27.03.2026 | 26,50 | 26,50 | 25,50 | 26,10 | -0,76% | - |
| 26.03.2026 | 27,30 | 27,40 | 26,10 | 26,30 | -5,05% | - |
| 25.03.2026 | 27,80 | 28,60 | 27,10 | 27,70 | 0,36% | - |
| 24.03.2026 | 26,10 | 27,70 | 25,80 | 27,60 | 5,75% | - |
| 23.03.2026 | 25,10 | 26,80 | 25,10 | 26,10 | 1,95% | - |
| 20.03.2026 | 26,10 | 26,30 | 25,10 | 25,60 | -1,92% | - |
| 19.03.2026 | 26,50 | 26,70 | 25,20 | 26,10 | -1,88% | - |
| 18.03.2026 | 25,20 | 27,10 | 24,80 | 26,60 | 4,72% | - |
| 17.03.2026 | 24,90 | 25,50 | 24,50 | 25,40 | 2,01% | - |
| 16.03.2026 | 24,30 | 25,30 | 23,90 | 24,90 | 4,18% | - |
| 13.03.2026 | 23,90 | 24,60 | 23,70 | 23,90 | 0,00% | - |
| 12.03.2026 | 24,70 | 24,70 | 23,50 | 23,90 | -3,24% | - |
| 11.03.2026 | 24,70 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 10.03.2026 | 24,50 | 25,10 | 23,50 | 24,70 | 2,92% | 56.340,00 |
| 09.03.2026 | 23,90 | 24,30 | 22,60 | 24,00 | 0,42% | - |
| 06.03.2026 | 25,40 | 25,40 | 23,50 | 23,90 | -3,24% | - |
| 05.03.2026 | 25,40 | 26,10 | 24,30 | 24,70 | -3,14% | - |
| 04.03.2026 | 25,00 | 26,00 | 25,00 | 25,50 | 0,00% | - |
| 03.03.2026 | 26,30 | 26,40 | 25,10 | 25,50 | -4,49% | - |
| 02.03.2026 | 25,20 | 26,70 | 25,00 | 26,70 | 4,71% | - |
| 27.02.2026 | 26,30 | 26,30 | 25,10 | 25,50 | -1,16% | 1.050,00 |
| 26.02.2026 | 26,00 | 26,70 | 25,30 | 25,80 | -2,64% | - |
| 25.02.2026 | 25,80 | 26,90 | 25,80 | 26,50 | 2,32% | - |
| 24.02.2026 | 25,60 | 27,00 | 25,50 | 25,90 | 0,78% | - |
| 23.02.2026 | 26,90 | 27,00 | 25,50 | 25,70 | -3,75% | 5.970,00 |
| 20.02.2026 | 25,70 | 27,10 | 25,50 | 26,70 | 3,89% | 1.750,00 |
| 19.02.2026 | 25,40 | 25,90 | 24,90 | 25,70 | 1,58% | - |
| 18.02.2026 | 25,60 | 25,70 | 24,70 | 25,30 | -0,78% | - |
| 17.02.2026 | 25,90 | 26,10 | 24,60 | 25,50 | -1,16% | - |
| 16.02.2026 | 25,80 | 25,90 | 25,80 | 25,80 | 0,39% | - |
| 13.02.2026 | 22,10 | 26,90 | 22,00 | 25,70 | -6,88% | - |
| 12.02.2026 | 28,70 | 29,50 | 27,60 | 27,60 | -3,50% | - |
| 11.02.2026 | 27,30 | 28,90 | 27,20 | 28,60 | 4,76% | - |
| 10.02.2026 | 26,60 | 27,70 | 26,50 | 27,30 | 3,02% | - |
| 09.02.2026 | 26,00 | 26,90 | 25,20 | 26,50 | 1,53% | - |
| 06.02.2026 | 24,50 | 26,30 | 24,40 | 26,10 | 6,53% | - |
| 05.02.2026 | 24,60 | 24,80 | 23,70 | 24,50 | 0,41% | - |
| 04.02.2026 | 25,60 | 26,10 | 23,80 | 24,40 | -3,17% | - |
| 03.02.2026 | 25,40 | 26,20 | 24,40 | 25,20 | 1,20% | - |
| 02.02.2026 | 23,40 | 24,90 | 23,40 | 24,90 | 3,32% | - |
| 30.01.2026 | 24,30 | 24,90 | 23,90 | 24,10 | -1,63% | - |
| 29.01.2026 | 24,50 | 24,70 | 23,70 | 24,50 | 0,82% | - |
| 28.01.2026 | 24,40 | 24,80 | 23,90 | 24,30 | 0,83% | - |
| 27.01.2026 | 24,60 | 25,10 | 23,90 | 24,10 | -0,82% | - |
| 26.01.2026 | 23,80 | 24,90 | 23,70 | 24,30 | 2,10% | - |
| 23.01.2026 | 25,00 | 25,10 | 23,70 | 23,80 | -4,80% | - |
| 22.01.2026 | 25,40 | 26,20 | 24,90 | 25,00 | -1,96% | - |
| 21.01.2026 | 24,50 | 25,70 | 24,00 | 25,50 | 5,37% | - |
| 20.01.2026 | 24,20 | 24,70 | 23,00 | 24,20 | -0,41% | - |
| 19.01.2026 | 24,20 | 24,40 | 24,20 | 24,30 | 0,00% | - |
| 16.01.2026 | 25,20 | 25,60 | 24,30 | 24,30 | -3,19% | - |
| 15.01.2026 | 24,20 | 26,20 | 24,10 | 25,10 | 4,15% | - |
| 14.01.2026 | 24,00 | 24,20 | 23,50 | 24,10 | 0,84% | - |
| 13.01.2026 | 23,50 | 23,90 | 23,30 | 23,90 | 0,84% | - |