24,435$
0,81%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 26,51 | 27,94 | 26,36 | 27,55 | 3,92% | 421.040,00 |
| 04.11.2024 | 27,17 | 27,34 | 26,35 | 26,51 | -3,07% | 416.245,00 |
| 01.11.2024 | 26,33 | 28,75 | 25,95 | 27,35 | 9,75% | 745.009,00 |
| 31.10.2024 | 26,09 | 26,09 | 24,66 | 24,92 | -3,97% | 435.539,00 |
| 30.10.2024 | 26,04 | 26,67 | 25,90 | 25,95 | -2,26% | 327.688,00 |
| 29.10.2024 | 26,32 | 26,73 | 26,25 | 26,55 | 0,30% | 348.284,00 |
| 28.10.2024 | 25,89 | 26,56 | 25,73 | 26,47 | 2,24% | 350.789,00 |
| 25.10.2024 | 25,46 | 26,40 | 25,46 | 25,89 | 2,62% | 216.109,00 |
| 24.10.2024 | 24,84 | 25,26 | 24,56 | 25,23 | 2,52% | 313.729,00 |
| 23.10.2024 | 24,72 | 24,92 | 24,25 | 24,61 | -0,49% | 250.075,00 |
| 22.10.2024 | 25,06 | 25,17 | 24,72 | 24,73 | -1,79% | 145.767,00 |
| 21.10.2024 | 25,15 | 25,21 | 24,77 | 25,18 | -0,59% | 288.017,00 |
| 18.10.2024 | 25,35 | 25,96 | 25,23 | 25,33 | 0,60% | 244.326,00 |
| 17.10.2024 | 25,19 | 25,36 | 24,76 | 25,18 | 1,00% | 295.869,00 |
| 16.10.2024 | 25,67 | 25,67 | 24,63 | 24,93 | -1,11% | 337.715,00 |
| 15.10.2024 | 26,03 | 26,25 | 25,10 | 25,21 | -3,41% | 556.736,00 |
| 14.10.2024 | 25,65 | 26,14 | 25,53 | 26,10 | 2,47% | 222.524,00 |
| 11.10.2024 | 24,45 | 25,49 | 24,43 | 25,47 | 3,71% | 265.545,00 |
| 10.10.2024 | 24,36 | 24,68 | 23,77 | 24,56 | -0,97% | 299.489,00 |
| 09.10.2024 | 24,67 | 24,98 | 24,42 | 24,80 | 0,53% | 222.125,00 |
| 08.10.2024 | 24,60 | 24,93 | 24,15 | 24,67 | -0,12% | 310.410,00 |
| 07.10.2024 | 24,39 | 24,80 | 24,29 | 24,70 | 0,08% | 211.083,00 |
| 04.10.2024 | 25,09 | 25,09 | 24,40 | 24,68 | 1,06% | 150.103,00 |
| 03.10.2024 | 24,59 | 24,84 | 24,22 | 24,42 | -2,44% | 207.477,00 |
| 02.10.2024 | 24,69 | 25,27 | 24,42 | 25,03 | 1,38% | 156.775,00 |
| 01.10.2024 | 25,72 | 25,74 | 24,63 | 24,69 | -3,93% | 195.472,00 |
| 30.09.2024 | 25,83 | 26,25 | 25,47 | 25,70 | -0,96% | 266.737,00 |
| 27.09.2024 | 25,83 | 26,02 | 25,44 | 25,95 | 1,45% | 262.156,00 |
| 26.09.2024 | 24,62 | 25,79 | 24,62 | 25,58 | 6,23% | 362.194,00 |
| 25.09.2024 | 24,14 | 24,40 | 23,99 | 24,08 | -0,54% | 277.456,00 |
| 24.09.2024 | 24,51 | 24,96 | 24,11 | 24,21 | -1,18% | 338.653,00 |
| 23.09.2024 | 24,97 | 24,97 | 24,50 | 24,50 | -1,17% | 229.713,00 |
| 20.09.2024 | 25,14 | 25,29 | 24,66 | 24,79 | -3,28% | 856.672,00 |
| 19.09.2024 | 25,51 | 25,85 | 25,21 | 25,63 | 4,36% | 325.145,00 |
| 18.09.2024 | 25,03 | 25,63 | 24,52 | 24,56 | -1,56% | 199.634,00 |
| 17.09.2024 | 25,19 | 25,41 | 24,71 | 24,95 | 0,89% | 245.933,00 |
| 16.09.2024 | 25,00 | 25,00 | 24,29 | 24,73 | -1,67% | 292.725,00 |
| 13.09.2024 | 25,25 | 25,26 | 24,18 | 25,15 | 5,76% | 308.339,00 |
| 12.09.2024 | 23,86 | 24,19 | 23,30 | 23,78 | -0,21% | 269.341,00 |
| 11.09.2024 | 23,28 | 24,06 | 22,80 | 23,83 | 2,76% | 259.972,00 |
| 10.09.2024 | 23,31 | 23,59 | 22,94 | 23,19 | -0,73% | 264.624,00 |
| 09.09.2024 | 24,39 | 24,39 | 23,14 | 23,36 | -3,39% | 384.045,00 |
| 06.09.2024 | 24,75 | 24,98 | 24,10 | 24,18 | -3,43% | 351.877,00 |
| 05.09.2024 | 24,98 | 25,42 | 24,86 | 25,04 | -0,28% | 338.996,00 |
| 04.09.2024 | 24,96 | 25,66 | 24,66 | 25,11 | -0,67% | 352.522,00 |
| 03.09.2024 | 26,40 | 26,45 | 24,95 | 25,28 | -6,06% | 590.352,00 |
| 30.08.2024 | 26,82 | 27,05 | 26,55 | 26,91 | 2,09% | 318.877,00 |
| 29.08.2024 | 26,06 | 26,84 | 25,90 | 26,36 | 2,57% | 195.243,00 |
| 28.08.2024 | 26,12 | 26,25 | 25,46 | 25,70 | -2,54% | 214.038,00 |
| 27.08.2024 | 26,09 | 26,39 | 25,80 | 26,37 | 0,15% | 155.545,00 |
| 26.08.2024 | 26,89 | 26,90 | 26,24 | 26,33 | -2,01% | 212.456,00 |