18,234$
1,64%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,23 | 18,48 | 18,12 | 18,26 | 1,78% | 312.423,00 |
| 05.06.2025 | 18,46 | 18,71 | 17,84 | 17,94 | -2,34% | 416.307,00 |
| 04.06.2025 | 18,18 | 18,48 | 18,02 | 18,37 | 1,72% | 399.262,00 |
| 03.06.2025 | 17,42 | 18,19 | 17,38 | 18,06 | 4,27% | 1.448.056,00 |
| 02.06.2025 | 17,00 | 17,46 | 16,95 | 17,32 | 1,46% | 390.874,00 |
| 30.05.2025 | 17,52 | 17,52 | 16,95 | 17,07 | -3,40% | 515.065,00 |
| 29.05.2025 | 18,13 | 18,13 | 17,59 | 17,67 | -0,23% | 429.090,00 |
| 28.05.2025 | 18,08 | 18,28 | 17,54 | 17,71 | -0,17% | 881.980,00 |
| 27.05.2025 | 17,36 | 18,07 | 17,01 | 17,74 | 4,60% | 414.923,00 |
| 23.05.2025 | 16,71 | 17,11 | 16,46 | 16,96 | -1,85% | 340.026,00 |
| 22.05.2025 | 16,97 | 17,52 | 16,97 | 17,28 | 1,11% | 305.227,00 |
| 21.05.2025 | 17,56 | 17,85 | 16,98 | 17,09 | -3,77% | 345.308,00 |
| 20.05.2025 | 17,51 | 17,88 | 17,51 | 17,76 | 0,17% | 209.785,00 |
| 19.05.2025 | 17,46 | 17,79 | 17,28 | 17,73 | -0,20% | 266.761,00 |
| 16.05.2025 | 17,75 | 17,88 | 17,47 | 17,77 | -0,36% | 312.600,00 |
| 15.05.2025 | 17,89 | 17,98 | 17,65 | 17,83 | -1,22% | 342.506,00 |
| 14.05.2025 | 18,16 | 18,34 | 17,93 | 18,05 | -0,55% | 315.688,00 |
| 13.05.2025 | 17,79 | 18,51 | 17,60 | 18,15 | 3,01% | 462.016,00 |
| 12.05.2025 | 17,52 | 18,07 | 17,37 | 17,62 | 7,70% | 645.208,00 |
| 09.05.2025 | 16,26 | 16,53 | 16,17 | 16,36 | 1,18% | 377.354,00 |
| 08.05.2025 | 16,19 | 16,44 | 15,97 | 16,17 | 2,08% | 286.690,00 |
| 07.05.2025 | 15,75 | 15,95 | 15,34 | 15,84 | 1,47% | 445.298,00 |
| 06.05.2025 | 16,10 | 16,22 | 15,55 | 15,61 | -4,93% | 414.819,00 |
| 05.05.2025 | 16,50 | 16,99 | 16,42 | 16,42 | -1,62% | 639.297,00 |
| 02.05.2025 | 17,12 | 17,26 | 16,33 | 16,69 | 3,86% | 848.048,00 |
| 01.05.2025 | 16,20 | 16,31 | 15,84 | 16,07 | 0,44% | 409.507,00 |
| 30.04.2025 | 16,14 | 16,34 | 15,59 | 16,00 | -3,03% | 420.217,00 |
| 29.04.2025 | 16,56 | 16,83 | 16,41 | 16,50 | -1,84% | 444.639,00 |
| 28.04.2025 | 16,77 | 17,09 | 16,48 | 16,81 | -0,41% | 342.557,00 |
| 25.04.2025 | 16,50 | 16,91 | 16,18 | 16,88 | 0,18% | 393.297,00 |
| 24.04.2025 | 16,10 | 17,14 | 15,81 | 16,85 | 8,01% | 746.168,00 |
| 23.04.2025 | 15,37 | 15,88 | 15,13 | 15,60 | 5,98% | 1.616.980,00 |
| 22.04.2025 | 14,49 | 14,75 | 14,27 | 14,72 | 2,94% | 658.855,00 |
| 21.04.2025 | 13,72 | 14,32 | 13,66 | 14,30 | 1,71% | 524.575,00 |
| 17.04.2025 | 13,97 | 14,26 | 13,76 | 14,06 | 0,93% | 478.973,00 |
| 16.04.2025 | 13,90 | 14,38 | 13,55 | 13,93 | -3,20% | 367.794,00 |
| 15.04.2025 | 14,26 | 14,62 | 14,22 | 14,39 | 0,49% | 345.113,00 |
| 14.04.2025 | 14,67 | 14,80 | 14,04 | 14,32 | -0,49% | 586.984,00 |
| 11.04.2025 | 14,31 | 14,66 | 13,96 | 14,39 | 0,56% | 634.463,00 |
| 10.04.2025 | 14,77 | 14,77 | 13,92 | 14,31 | -5,92% | 716.658,00 |
| 09.04.2025 | 13,35 | 15,31 | 13,28 | 15,21 | 14,10% | 1.378.589,00 |
| 08.04.2025 | 14,38 | 14,49 | 13,03 | 13,33 | -4,24% | 717.956,00 |
| 07.04.2025 | 12,92 | 14,66 | 12,83 | 13,92 | 4,04% | 1.073.182,00 |
| 04.04.2025 | 13,12 | 13,57 | 12,57 | 13,38 | -2,41% | 943.664,00 |
| 03.04.2025 | 14,42 | 14,75 | 13,46 | 13,71 | -11,03% | 962.238,00 |
| 02.04.2025 | 14,40 | 15,47 | 14,34 | 15,41 | 4,69% | 612.050,00 |
| 01.04.2025 | 14,64 | 14,96 | 14,34 | 14,72 | 0,20% | 565.753,00 |
| 31.03.2025 | 14,82 | 14,84 | 14,43 | 14,69 | -2,72% | 791.066,00 |
| 28.03.2025 | 16,20 | 16,32 | 15,01 | 15,10 | -7,70% | 555.374,00 |
| 27.03.2025 | 16,52 | 16,52 | 16,03 | 16,36 | -1,27% | 350.748,00 |
| 26.03.2025 | 17,06 | 17,18 | 16,41 | 16,57 | -3,27% | 315.736,00 |
| 25.03.2025 | 17,32 | 17,42 | 17,08 | 17,13 | -1,38% | 279.110,00 |
| 24.03.2025 | 16,92 | 17,49 | 16,65 | 17,37 | 4,89% | 394.667,00 |
| 21.03.2025 | 16,58 | 16,91 | 16,25 | 16,56 | -1,95% | 942.654,00 |
| 20.03.2025 | 16,84 | 17,14 | 16,83 | 16,89 | -1,34% | 252.267,00 |
| 19.03.2025 | 17,01 | 17,44 | 16,94 | 17,12 | 0,47% | 301.852,00 |
| 18.03.2025 | 17,23 | 17,40 | 16,70 | 17,04 | -1,27% | 306.365,00 |
| 17.03.2025 | 17,04 | 17,39 | 16,67 | 17,26 | 1,35% | 604.355,00 |
| 14.03.2025 | 16,86 | 17,43 | 16,54 | 17,03 | 3,02% | 438.874,00 |
| 13.03.2025 | 16,49 | 16,69 | 16,15 | 16,53 | 0,06% | 462.308,00 |
| 12.03.2025 | 16,85 | 16,85 | 16,28 | 16,52 | 0,06% | 504.934,00 |
| 11.03.2025 | 16,10 | 16,80 | 15,61 | 16,51 | 3,19% | 819.739,00 |
| 10.03.2025 | 16,88 | 17,27 | 15,75 | 16,00 | -6,87% | 1.050.259,00 |
| 07.03.2025 | 18,08 | 18,13 | 16,88 | 17,18 | -4,61% | 2.213.551,00 |
| 06.03.2025 | 17,93 | 18,48 | 17,86 | 18,01 | -2,12% | 600.331,00 |
| 05.03.2025 | 18,27 | 18,50 | 17,75 | 18,40 | 2,17% | 560.969,00 |
| 04.03.2025 | 17,53 | 18,35 | 17,51 | 18,01 | 1,35% | 773.808,00 |
| 03.03.2025 | 19,86 | 20,10 | 17,72 | 17,77 | -9,61% | 556.861,00 |
| 28.02.2025 | 19,84 | 20,35 | 19,26 | 19,66 | -1,40% | 612.545,00 |
| 27.02.2025 | 20,15 | 20,38 | 19,85 | 19,94 | -1,82% | 501.977,00 |
| 26.02.2025 | 19,61 | 20,37 | 19,60 | 20,31 | 4,69% | 503.348,00 |
| 25.02.2025 | 19,14 | 19,63 | 18,76 | 19,40 | 0,31% | 553.508,00 |
| 24.02.2025 | 21,07 | 21,18 | 19,33 | 19,34 | -8,04% | 517.397,00 |
| 21.02.2025 | 21,69 | 21,69 | 20,84 | 21,03 | -2,00% | 335.115,00 |
| 20.02.2025 | 21,41 | 22,00 | 21,22 | 21,46 | 0,33% | 444.423,00 |
| 19.02.2025 | 21,22 | 21,70 | 21,14 | 21,39 | 0,33% | 333.088,00 |
| 18.02.2025 | 21,31 | 21,34 | 20,67 | 21,32 | 0,23% | 503.414,00 |
| 17.02.2025 | 21,26 | 21,27 | 21,26 | 21,27 | 0,72% | - |
| 14.02.2025 | 20,31 | 21,71 | 19,53 | 21,12 | -1,63% | 976.146,00 |
| 13.02.2025 | 21,16 | 21,53 | 20,89 | 21,47 | 2,87% | 663.127,00 |
| 12.02.2025 | 20,84 | 21,11 | 20,76 | 20,87 | -1,74% | 424.773,00 |
| 11.02.2025 | 21,39 | 21,88 | 21,09 | 21,24 | -2,43% | 301.604,00 |
| 10.02.2025 | 21,88 | 22,16 | 21,36 | 21,77 | 0,23% | 377.520,00 |
| 07.02.2025 | 22,94 | 23,03 | 21,66 | 21,72 | -5,28% | 512.058,00 |
| 06.02.2025 | 23,52 | 23,64 | 22,82 | 22,93 | -2,84% | 211.230,00 |
| 05.02.2025 | 22,90 | 23,64 | 22,85 | 23,60 | 3,10% | 214.218,00 |
| 04.02.2025 | 22,45 | 23,00 | 22,45 | 22,89 | 1,87% | 260.246,00 |
| 03.02.2025 | 22,15 | 22,79 | 21,96 | 22,47 | -1,92% | 375.569,00 |
| 31.01.2025 | 22,66 | 23,51 | 22,66 | 22,91 | 1,15% | 323.812,00 |
| 30.01.2025 | 22,88 | 22,90 | 22,24 | 22,65 | 0,80% | 312.454,00 |
| 29.01.2025 | 22,22 | 22,60 | 21,86 | 22,47 | 2,09% | 416.918,00 |
| 28.01.2025 | 22,48 | 22,76 | 21,60 | 22,01 | -1,96% | 553.272,00 |
| 27.01.2025 | 23,22 | 23,50 | 22,13 | 22,45 | -6,26% | 674.453,00 |
| 24.01.2025 | 24,40 | 24,50 | 23,80 | 23,95 | -2,13% | 322.123,00 |
| 23.01.2025 | 24,22 | 24,75 | 24,11 | 24,47 | -0,24% | 418.397,00 |
| 22.01.2025 | 24,91 | 25,36 | 24,35 | 24,53 | -1,37% | 330.954,00 |
| 21.01.2025 | 24,71 | 25,43 | 24,34 | 24,87 | 1,93% | 376.607,00 |
| 17.01.2025 | 24,62 | 24,82 | 24,25 | 24,40 | 0,66% | 374.423,00 |
| 16.01.2025 | 24,73 | 25,22 | 24,19 | 24,24 | 0,08% | 367.589,00 |
| 15.01.2025 | 24,65 | 24,95 | 24,10 | 24,22 | 0,92% | 339.383,00 |