14,693$
0,02%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 14,88 | 14,90 | 14,34 | 14,68 | -0,07% | - |
| 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 |
| 14.01.2025 | 23,68 | 24,05 | 23,15 | 24,00 | 1,57% | 457.313,00 |
| 13.01.2025 | 23,84 | 24,64 | 23,45 | 23,63 | -6,93% | 496.675,00 |
| 10.01.2025 | 25,78 | 25,87 | 25,22 | 25,39 | -3,72% | 257.917,00 |
| 08.01.2025 | 27,00 | 27,44 | 25,56 | 26,37 | -3,05% | 283.230,00 |
| 07.01.2025 | 27,54 | 28,02 | 27,08 | 27,20 | -0,87% | 260.996,00 |
| 06.01.2025 | 27,19 | 28,03 | 27,19 | 27,44 | 2,16% | 303.344,00 |
| 03.01.2025 | 26,75 | 26,98 | 26,27 | 26,86 | 1,55% | 184.503,00 |
| 02.01.2025 | 26,84 | 27,52 | 26,25 | 26,45 | -0,94% | 286.533,00 |
| 31.12.2024 | 26,65 | 27,10 | 26,42 | 26,70 | 1,06% | 390.581,00 |
| 30.12.2024 | 26,40 | 26,46 | 25,72 | 26,42 | -1,53% | 290.985,00 |
| 27.12.2024 | 27,24 | 27,44 | 26,49 | 26,83 | -2,26% | 153.564,00 |
| 26.12.2024 | 26,56 | 27,65 | 26,36 | 27,45 | 2,31% | 192.502,00 |
| 24.12.2024 | 26,35 | 26,84 | 26,03 | 26,83 | 1,86% | 109.800,00 |
| 23.12.2024 | 25,46 | 26,38 | 25,36 | 26,34 | 4,19% | 268.914,00 |
| 20.12.2024 | 25,21 | 25,86 | 24,76 | 25,28 | -1,06% | 955.655,00 |
| 19.12.2024 | 26,29 | 26,53 | 25,41 | 25,55 | -2,63% | 276.365,00 |
| 18.12.2024 | 27,69 | 28,73 | 26,07 | 26,24 | -4,27% | 495.225,00 |
| 17.12.2024 | 28,17 | 29,08 | 27,18 | 27,41 | -1,23% | 374.912,00 |
| 16.12.2024 | 27,12 | 28,22 | 26,91 | 27,75 | 2,17% | 275.988,00 |
| 13.12.2024 | 27,23 | 27,68 | 26,64 | 27,16 | -0,29% | 265.887,00 |
| 12.12.2024 | 26,73 | 27,73 | 26,66 | 27,24 | 1,19% | 232.852,00 |
| 11.12.2024 | 27,23 | 27,47 | 26,75 | 26,92 | -0,48% | 309.983,00 |
| 10.12.2024 | 27,68 | 27,72 | 26,66 | 27,05 | -1,49% | 247.644,00 |
| 09.12.2024 | 26,67 | 28,03 | 26,53 | 27,46 | 3,47% | 295.004,00 |
| 06.12.2024 | 26,14 | 26,61 | 26,14 | 26,54 | 1,18% | 251.547,00 |
| 05.12.2024 | 26,72 | 26,72 | 25,94 | 26,23 | -2,13% | 276.579,00 |
| 04.12.2024 | 27,40 | 27,62 | 26,54 | 26,80 | -0,92% | 238.912,00 |
| 03.12.2024 | 27,59 | 27,72 | 26,92 | 27,05 | -2,94% | 279.523,00 |
| 02.12.2024 | 26,43 | 28,15 | 26,01 | 27,87 | 5,57% | 336.755,00 |
| 29.11.2024 | 26,21 | 26,91 | 26,18 | 26,40 | 1,62% | 124.843,00 |
| 27.11.2024 | 25,96 | 26,23 | 25,45 | 25,98 | 0,50% | 276.175,00 |
| 26.11.2024 | 27,10 | 27,18 | 25,77 | 25,85 | -4,51% | 189.350,00 |
| 25.11.2024 | 27,02 | 27,40 | 26,81 | 27,07 | 1,58% | 290.359,00 |
| 22.11.2024 | 26,05 | 26,76 | 25,97 | 26,65 | 2,11% | 252.514,00 |
| 21.11.2024 | 25,81 | 26,33 | 25,48 | 26,10 | 2,23% | 208.141,00 |
| 20.11.2024 | 25,20 | 25,65 | 25,14 | 25,53 | 0,67% | 289.854,00 |
| 19.11.2024 | 25,12 | 25,51 | 24,98 | 25,36 | 0,00% | 272.640,00 |
| 18.11.2024 | 24,95 | 25,47 | 24,90 | 25,36 | 1,48% | 287.132,00 |
| 15.11.2024 | 25,19 | 25,49 | 24,68 | 24,99 | -1,73% | 393.781,00 |
| 14.11.2024 | 26,25 | 27,01 | 25,22 | 25,43 | -1,70% | 293.005,00 |
| 13.11.2024 | 26,89 | 26,89 | 25,78 | 25,87 | -3,90% | 239.595,00 |
| 12.11.2024 | 27,60 | 28,00 | 26,88 | 26,92 | -3,48% | 265.844,00 |
| 11.11.2024 | 28,23 | 28,27 | 27,38 | 27,89 | -1,34% | 257.109,00 |
| 08.11.2024 | 28,15 | 28,31 | 27,80 | 28,27 | -0,46% | 299.668,00 |
| 07.11.2024 | 28,81 | 28,99 | 28,27 | 28,40 | -0,60% | 332.014,00 |
| 06.11.2024 | 28,67 | 29,42 | 28,40 | 28,57 | 3,70% | 507.689,00 |