27,513$
-3,93%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 28,01 | 28,11 | 27,15 | 27,48 | -4,05% | 359.459,00 |
| 11.03.2026 | 28,26 | 28,88 | 27,96 | 28,64 | 0,07% | 508.135,00 |
| 10.03.2026 | 27,76 | 29,28 | 27,75 | 28,62 | 2,21% | 73,00 |
| 09.03.2026 | 26,92 | 28,15 | 26,63 | 28,00 | 1,23% | 615.749,00 |
| 06.03.2026 | 27,51 | 28,32 | 27,14 | 27,66 | -3,82% | 713.865,00 |
| 05.03.2026 | 29,23 | 29,94 | 28,07 | 28,76 | -3,43% | 566.417,00 |
| 04.03.2026 | 30,19 | 30,19 | 29,42 | 29,78 | 0,78% | 396.040,00 |
| 03.03.2026 | 29,75 | 30,09 | 28,94 | 29,55 | -5,14% | 507.073,00 |
| 02.03.2026 | 29,34 | 31,16 | 29,34 | 31,15 | 3,15% | 515.338,00 |
| 27.02.2026 | 29,90 | 30,77 | 29,55 | 30,20 | -1,72% | 907.972,00 |
| 26.02.2026 | 31,30 | 31,37 | 29,86 | 30,73 | -1,73% | 431.019,00 |
| 25.02.2026 | 31,03 | 31,61 | 30,75 | 31,27 | 2,19% | 397.146,00 |
| 24.02.2026 | 30,73 | 31,70 | 30,46 | 30,60 | 0,62% | 650.090,00 |
| 23.02.2026 | 31,23 | 31,28 | 30,03 | 30,41 | -3,64% | 779.687,00 |
| 20.02.2026 | 30,23 | 31,91 | 30,07 | 31,56 | 4,12% | 915.575,00 |
| 19.02.2026 | 29,31 | 30,40 | 29,12 | 30,31 | 1,68% | 1.119.809,00 |
| 18.02.2026 | 30,11 | 30,38 | 29,20 | 29,81 | -1,52% | 1.139.005,00 |
| 17.02.2026 | 30,05 | 30,86 | 29,05 | 30,27 | -1,08% | 1.201.630,00 |
| 13.02.2026 | 29,01 | 31,99 | 28,25 | 30,60 | -6,71% | 3.453.728,00 |
| 12.02.2026 | 34,45 | 34,96 | 32,38 | 32,80 | -3,98% | 1.697.890,00 |
| 11.02.2026 | 33,58 | 34,40 | 32,70 | 34,16 | 5,01% | 1.479.684,00 |
| 10.02.2026 | 32,10 | 32,98 | 31,72 | 32,53 | 2,72% | 774.096,00 |
| 09.02.2026 | 30,82 | 32,09 | 30,21 | 31,67 | 2,66% | 899.773,00 |
| 06.02.2026 | 29,51 | 31,00 | 29,26 | 30,85 | 6,64% | 828.494,00 |
| 05.02.2026 | 28,77 | 29,28 | 28,24 | 28,93 | 0,84% | 731.094,00 |
| 04.02.2026 | 30,20 | 30,94 | 28,01 | 28,69 | -3,63% | 1.033.499,00 |
| 03.02.2026 | 29,99 | 30,83 | 28,87 | 29,77 | 1,43% | 1.264.931,00 |
| 02.02.2026 | 28,00 | 29,44 | 27,44 | 29,35 | 2,84% | 576.722,00 |
| 30.01.2026 | 28,70 | 29,63 | 28,37 | 28,54 | -2,79% | 562.102,00 |
| 29.01.2026 | 29,07 | 29,78 | 28,35 | 29,36 | 1,28% | 1.033.941,00 |
| 28.01.2026 | 29,45 | 29,61 | 28,47 | 28,99 | 0,00% | 522.415,00 |
| 27.01.2026 | 29,25 | 29,79 | 28,88 | 28,99 | 0,07% | 400.735,00 |
| 26.01.2026 | 28,88 | 29,46 | 28,43 | 28,97 | 2,62% | 810.076,00 |
| 23.01.2026 | 29,23 | 29,31 | 28,07 | 28,23 | -4,21% | 790.805,00 |
| 22.01.2026 | 30,43 | 30,65 | 29,18 | 29,47 | -1,04% | 416.419,00 |
| 21.01.2026 | 28,95 | 30,11 | 28,29 | 29,78 | 4,45% | 1.358.006,00 |
| 20.01.2026 | 27,42 | 28,96 | 27,37 | 28,51 | 0,75% | 754.409,00 |
| 19.01.2026 | 28,23 | 28,30 | 28,19 | 28,30 | 0,17% | - |
| 16.01.2026 | 29,49 | 29,83 | 28,19 | 28,25 | -3,05% | 637.874,00 |
| 15.01.2026 | 29,35 | 30,56 | 29,03 | 29,14 | 3,66% | 951.875,00 |
| 14.01.2026 | 27,55 | 28,16 | 27,39 | 28,11 | 0,97% | 782.048,00 |
| 13.01.2026 | 27,79 | 28,06 | 27,49 | 27,84 | 0,80% | 1.217.222,00 |
| 12.01.2026 | 26,68 | 27,84 | 26,46 | 27,62 | 2,83% | 1.013.344,00 |
| 09.01.2026 | 26,30 | 26,94 | 26,20 | 26,86 | 3,07% | 306.702,00 |
| 08.01.2026 | 26,50 | 26,64 | 25,33 | 26,06 | -2,69% | 599.482,00 |
| 07.01.2026 | 26,66 | 27,16 | 26,50 | 26,78 | -0,85% | 810.617,00 |
| 06.01.2026 | 26,20 | 27,15 | 26,00 | 27,01 | 7,61% | 1.673.542,00 |
| 05.01.2026 | 25,15 | 25,54 | 24,82 | 25,10 | 1,99% | 671.807,00 |
| 02.01.2026 | 23,94 | 25,13 | 23,89 | 24,61 | 5,76% | 469.513,00 |
| 31.12.2025 | 23,78 | 24,08 | 23,21 | 23,27 | -1,94% | 285.733,00 |
| 30.12.2025 | 23,50 | 23,85 | 23,31 | 23,73 | 1,19% | 276.948,00 |
| 29.12.2025 | 23,26 | 23,52 | 23,17 | 23,45 | -0,17% | 223.837,00 |
| 26.12.2025 | 23,64 | 23,64 | 23,41 | 23,49 | -0,25% | 172.179,00 |
| 24.12.2025 | 23,76 | 23,80 | 23,32 | 23,55 | -0,84% | 121.272,00 |
| 23.12.2025 | 23,45 | 23,90 | 23,39 | 23,75 | 0,85% | 234.479,00 |
| 22.12.2025 | 23,99 | 23,99 | 23,54 | 23,55 | 0,00% | 274.367,00 |
| 19.12.2025 | 23,31 | 23,77 | 23,31 | 23,55 | 1,07% | 730.888,00 |
| 18.12.2025 | 23,79 | 23,88 | 23,12 | 23,30 | 1,35% | 418.091,00 |
| 17.12.2025 | 23,35 | 23,60 | 22,80 | 22,99 | -1,03% | 394.902,00 |
| 16.12.2025 | 23,44 | 23,71 | 22,84 | 23,23 | -1,65% | 938.481,00 |
| 15.12.2025 | 24,04 | 24,09 | 23,28 | 23,62 | -1,09% | 499.687,00 |
| 12.12.2025 | 24,63 | 24,69 | 23,67 | 23,88 | -4,13% | 487.968,00 |
| 11.12.2025 | 25,24 | 25,36 | 24,57 | 24,91 | -1,74% | 386.397,00 |
| 10.12.2025 | 25,19 | 25,63 | 24,86 | 25,35 | 0,68% | 386.025,00 |
| 09.12.2025 | 24,99 | 25,35 | 24,65 | 25,18 | 0,08% | 357.541,00 |
| 08.12.2025 | 25,31 | 25,47 | 24,98 | 25,16 | 0,72% | 406.268,00 |
| 05.12.2025 | 25,35 | 25,46 | 24,82 | 24,98 | -0,60% | 389.053,00 |
| 04.12.2025 | 24,85 | 25,21 | 24,62 | 25,13 | 0,20% | 525.444,00 |
| 03.12.2025 | 24,34 | 25,29 | 24,13 | 25,08 | 3,64% | 717.755,00 |
| 02.12.2025 | 24,16 | 24,58 | 24,04 | 24,20 | 0,79% | 599.645,00 |
| 01.12.2025 | 23,84 | 24,51 | 23,80 | 24,01 | -1,27% | 604.815,00 |
| 28.11.2025 | 24,03 | 24,34 | 23,80 | 24,32 | 1,16% | 163.331,00 |
| 26.11.2025 | 23,61 | 24,40 | 23,52 | 24,04 | 1,74% | 822.901,00 |
| 25.11.2025 | 22,80 | 23,79 | 22,58 | 23,63 | 3,54% | 408.770,00 |
| 24.11.2025 | 22,43 | 23,26 | 22,35 | 22,82 | 3,12% | 442.677,00 |
| 21.11.2025 | 21,31 | 22,46 | 21,14 | 22,13 | 3,51% | 499.064,00 |
| 20.11.2025 | 22,24 | 22,76 | 21,18 | 21,38 | -2,29% | 466.141,00 |
| 19.11.2025 | 21,71 | 22,20 | 21,56 | 21,88 | 2,04% | 375.613,00 |
| 18.11.2025 | 21,19 | 21,63 | 21,10 | 21,44 | 0,29% | 584.762,00 |
| 17.11.2025 | 21,87 | 22,23 | 21,11 | 21,38 | -3,21% | 438.479,00 |
| 14.11.2025 | 21,39 | 22,52 | 21,39 | 22,09 | -1,47% | 486.147,00 |
| 13.11.2025 | 22,72 | 22,89 | 22,04 | 22,42 | -2,65% | 503.909,00 |
| 12.11.2025 | 23,43 | 23,65 | 22,94 | 23,03 | -0,60% | 671.141,00 |
| 11.11.2025 | 24,16 | 24,18 | 22,95 | 23,17 | -4,73% | 514.516,00 |
| 10.11.2025 | 24,64 | 25,01 | 23,95 | 24,32 | 1,63% | 1.029.780,00 |
| 07.11.2025 | 22,73 | 23,95 | 22,44 | 23,93 | 2,88% | 1.299.851,00 |
| 06.11.2025 | 24,10 | 24,10 | 23,12 | 23,26 | -3,37% | 856.565,00 |
| 05.11.2025 | 22,70 | 24,25 | 22,68 | 24,07 | 6,18% | 759.465,00 |
| 04.11.2025 | 23,45 | 23,63 | 22,65 | 22,67 | -6,40% | 916.038,00 |
| 03.11.2025 | 23,77 | 24,22 | 23,17 | 24,22 | 1,81% | 1.010.408,00 |
| 31.10.2025 | 24,06 | 24,37 | 23,20 | 23,79 | -1,12% | 1.494.365,00 |
| 30.10.2025 | 25,06 | 25,06 | 22,33 | 24,06 | 0,21% | 2.377.484,00 |
| 29.10.2025 | 24,15 | 24,30 | 23,53 | 24,01 | 2,26% | 1.685.933,00 |
| 28.10.2025 | 23,74 | 23,84 | 23,01 | 23,48 | -0,13% | 1.048.900,00 |
| 27.10.2025 | 23,12 | 23,67 | 22,95 | 23,51 | 2,89% | 832.896,00 |
| 24.10.2025 | 22,84 | 23,27 | 22,60 | 22,85 | 1,45% | 578.461,00 |
| 23.10.2025 | 21,67 | 22,58 | 21,61 | 22,52 | 3,56% | - |
| 22.10.2025 | 22,21 | 22,51 | 21,21 | 21,75 | -3,46% | 418.021,00 |
| 21.10.2025 | 22,71 | 22,71 | 22,29 | 22,53 | -1,10% | 319.938,00 |
| 20.10.2025 | 22,06 | 22,98 | 21,96 | 22,78 | 4,98% | 380.541,00 |