22,994$
-1,02%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 944.391,00 |
| 15.12.2025 | 24,04 | 24,09 | 23,28 | 23,62 | -1,09% | 516.488,00 |
| 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% | 399.374,00 |
| 10.12.2025 | 25,19 | 25,63 | 24,86 | 25,35 | 0,68% | 395.067,00 |
| 09.12.2025 | 24,99 | 25,35 | 24,65 | 25,18 | 0,08% | 368.281,00 |
| 08.12.2025 | 25,31 | 25,47 | 24,98 | 25,16 | 0,72% | 419.063,00 |
| 05.12.2025 | 25,35 | 25,46 | 24,82 | 24,98 | -0,60% | 392.124,00 |
| 04.12.2025 | 24,85 | 25,21 | 24,62 | 25,13 | 0,20% | 538.662,00 |
| 03.12.2025 | 24,34 | 25,29 | 24,13 | 25,08 | 3,64% | 727.956,00 |
| 02.12.2025 | 24,16 | 24,58 | 24,04 | 24,20 | 0,79% | 600.808,00 |
| 01.12.2025 | 23,84 | 24,51 | 23,80 | 24,01 | -1,27% | 604.818,00 |
| 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% | 418.537,00 |
| 24.11.2025 | 22,43 | 23,26 | 22,35 | 22,82 | 3,12% | 467.940,00 |
| 21.11.2025 | 21,31 | 22,46 | 21,14 | 22,13 | 3,51% | 501.864,00 |
| 20.11.2025 | 22,24 | 22,76 | 21,18 | 21,38 | -2,29% | 481.951,00 |
| 19.11.2025 | 21,71 | 22,20 | 21,56 | 21,88 | 2,04% | 400.318,00 |
| 18.11.2025 | 21,19 | 21,63 | 21,10 | 21,44 | 0,29% | 598.078,00 |
| 17.11.2025 | 21,87 | 22,23 | 21,11 | 21,38 | -3,21% | 442.478,00 |
| 14.11.2025 | 21,39 | 22,52 | 21,39 | 22,09 | -1,47% | 488.603,00 |
| 13.11.2025 | 22,72 | 22,89 | 22,04 | 22,42 | -2,65% | 504.129,00 |
| 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% | 514.522,00 |
| 10.11.2025 | 24,64 | 25,01 | 23,95 | 24,32 | 1,63% | 1.074.738,00 |
| 07.11.2025 | 22,73 | 23,95 | 22,43 | 23,93 | 2,88% | 1.495.763,00 |
| 06.11.2025 | 24,10 | 24,10 | 23,12 | 23,26 | -3,37% | 889.831,00 |
| 05.11.2025 | 22,70 | 24,25 | 22,68 | 24,07 | 6,18% | 791.264,00 |
| 04.11.2025 | 23,45 | 23,63 | 22,65 | 22,67 | -6,40% | 946.635,00 |
| 03.11.2025 | 23,77 | 24,22 | 23,17 | 24,22 | 1,81% | 1.046.617,00 |
| 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% | 429.511,00 |
| 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 |
| 17.10.2025 | 22,04 | 22,36 | 21,59 | 21,70 | -2,61% | - |
| 16.10.2025 | 22,90 | 22,94 | 22,20 | 22,28 | -1,81% | 733.941,00 |
| 15.10.2025 | 22,20 | 22,94 | 21,74 | 22,69 | 4,71% | 1.255.958,00 |
| 14.10.2025 | 20,64 | 22,18 | 20,52 | 21,67 | 1,83% | 914.982,00 |
| 13.10.2025 | 20,78 | 21,31 | 20,59 | 21,28 | 6,72% | 918.843,00 |
| 10.10.2025 | 21,00 | 21,24 | 19,82 | 19,94 | -4,55% | 1.425.542,00 |
| 09.10.2025 | 19,89 | 20,90 | 19,80 | 20,89 | 5,03% | 1.110.590,00 |
| 08.10.2025 | 18,74 | 19,89 | 18,67 | 19,89 | 6,14% | 1.051.704,00 |
| 07.10.2025 | 20,31 | 20,47 | 18,72 | 18,74 | -7,18% | 988.850,00 |
| 06.10.2025 | 20,56 | 20,56 | 20,10 | 20,19 | 0,05% | 709.351,00 |
| 03.10.2025 | 20,57 | 20,73 | 20,15 | 20,18 | -0,05% | 485.774,00 |
| 02.10.2025 | 21,09 | 21,09 | 20,09 | 20,19 | -1,13% | 928.536,00 |
| 01.10.2025 | 20,15 | 20,79 | 19,93 | 20,42 | 0,44% | 1.814.650,00 |
| 30.09.2025 | 20,02 | 20,42 | 19,77 | 20,33 | 1,30% | 1.048.542,00 |
| 29.09.2025 | 20,97 | 20,97 | 19,87 | 20,07 | -2,38% | 1.295.600,00 |
| 26.09.2025 | 20,16 | 20,66 | 20,05 | 20,56 | 1,93% | 1.140.790,00 |
| 25.09.2025 | 20,34 | 20,51 | 19,58 | 20,17 | -1,66% | 6.205.877,00 |
| 24.09.2025 | 19,25 | 20,55 | 19,00 | 20,51 | -9,96% | 2.828.991,00 |
| 23.09.2025 | 23,37 | 23,61 | 22,68 | 22,78 | -1,60% | 389.790,00 |
| 22.09.2025 | 22,56 | 23,38 | 22,56 | 23,15 | 2,80% | 282.156,00 |
| 19.09.2025 | 23,23 | 23,23 | 22,39 | 22,52 | -3,22% | 711.197,00 |
| 18.09.2025 | 22,96 | 23,60 | 22,54 | 23,27 | 6,06% | 498.404,00 |
| 17.09.2025 | 21,60 | 22,76 | 21,58 | 21,94 | 2,96% | 447.812,00 |
| 16.09.2025 | 21,37 | 21,64 | 21,02 | 21,31 | 0,71% | 295.007,00 |
| 15.09.2025 | 20,69 | 21,29 | 20,69 | 21,16 | 2,47% | 216.125,00 |
| 12.09.2025 | 21,26 | 21,29 | 20,64 | 20,65 | -2,82% | 213.676,00 |
| 11.09.2025 | 20,97 | 21,49 | 20,97 | 21,25 | 1,67% | 216.691,00 |
| 10.09.2025 | 20,75 | 20,96 | 20,48 | 20,90 | 1,36% | 274.144,00 |
| 09.09.2025 | 20,55 | 20,73 | 20,20 | 20,62 | 0,34% | 352.329,00 |
| 08.09.2025 | 20,56 | 20,67 | 20,25 | 20,55 | 1,03% | 301.044,00 |
| 05.09.2025 | 20,37 | 20,74 | 20,00 | 20,34 | 1,70% | 249.104,00 |
| 04.09.2025 | 19,25 | 20,04 | 19,09 | 20,00 | 3,90% | 362.801,00 |
| 03.09.2025 | 19,52 | 19,65 | 19,03 | 19,25 | -0,36% | 1.603.315,00 |
| 02.09.2025 | 19,25 | 19,55 | 19,11 | 19,32 | -2,91% | 398.832,00 |
| 29.08.2025 | 20,18 | 20,42 | 19,58 | 19,90 | -2,16% | 452.454,00 |
| 28.08.2025 | 20,28 | 20,63 | 20,02 | 20,34 | 0,25% | 444.312,00 |
| 27.08.2025 | 19,51 | 20,45 | 19,51 | 20,29 | 0,45% | 633.913,00 |
| 26.08.2025 | 20,34 | 20,70 | 20,18 | 20,20 | -0,35% | 315.032,00 |
| 25.08.2025 | 20,50 | 20,50 | 20,16 | 20,27 | -1,03% | 254.607,00 |
| 22.08.2025 | 19,63 | 20,79 | 19,20 | 20,48 | 5,35% | 276.359,00 |
| 21.08.2025 | 19,22 | 19,55 | 19,19 | 19,44 | -0,46% | 238.082,00 |
| 20.08.2025 | 20,16 | 20,16 | 19,13 | 19,53 | -1,66% | 183.557,00 |
| 19.08.2025 | 20,02 | 20,47 | 19,70 | 19,86 | -0,85% | 264.345,00 |
| 18.08.2025 | 19,84 | 20,44 | 19,84 | 20,03 | 0,86% | 203.287,00 |
| 15.08.2025 | 20,84 | 20,84 | 19,85 | 19,86 | -5,02% | 306.645,00 |
| 14.08.2025 | 20,61 | 21,01 | 20,32 | 20,91 | -1,04% | 289.766,00 |
| 13.08.2025 | 20,97 | 21,36 | 20,66 | 21,13 | 2,47% | 407.779,00 |
| 12.08.2025 | 19,47 | 20,65 | 19,34 | 20,62 | 7,51% | 325.710,00 |
| 11.08.2025 | 19,44 | 19,59 | 18,92 | 19,18 | -1,08% | 447.924,00 |
| 08.08.2025 | 19,67 | 19,87 | 19,08 | 19,39 | -0,82% | 382.234,00 |
| 07.08.2025 | 19,39 | 19,62 | 18,95 | 19,55 | 3,71% | 379.411,00 |
| 06.08.2025 | 18,41 | 18,88 | 18,17 | 18,85 | 2,06% | 553.367,00 |
| 05.08.2025 | 18,88 | 18,97 | 18,18 | 18,47 | -2,12% | 543.049,00 |
| 04.08.2025 | 19,13 | 19,26 | 18,63 | 18,87 | -1,36% | 370.977,00 |
| 01.08.2025 | 19,18 | 19,64 | 17,87 | 19,13 | 7,11% | 1.281.366,00 |
| 31.07.2025 | 18,53 | 18,57 | 17,80 | 17,86 | -5,90% | 580.497,00 |
| 30.07.2025 | 19,55 | 19,70 | 18,80 | 18,98 | -1,50% | 325.412,00 |
| 29.07.2025 | 19,79 | 20,06 | 19,01 | 19,27 | -1,18% | 372.854,00 |