20,497$
0,37%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 301.041,00 |
| 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 | 3,63% | 362.801,00 |
| 03.09.2025 | 19,52 | 19,65 | 19,03 | 19,30 | -0,10% | 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 | 7,45% | 325.710,00 |
| 11.08.2025 | 19,44 | 19,59 | 18,92 | 19,19 | -1,03% | 447.924,00 |
| 08.08.2025 | 19,67 | 19,87 | 19,08 | 19,39 | -0,92% | 382.234,00 |
| 07.08.2025 | 19,39 | 19,62 | 18,95 | 19,57 | 3,82% | 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 | 6,93% | 1.281.366,00 |
| 31.07.2025 | 18,53 | 18,57 | 17,80 | 17,89 | -5,74% | 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 |
| 28.07.2025 | 19,39 | 19,67 | 19,25 | 19,50 | 2,36% | 260.070,00 |
| 25.07.2025 | 19,03 | 19,06 | 18,64 | 19,05 | 0,42% | 305.514,00 |
| 24.07.2025 | 19,49 | 19,49 | 18,79 | 18,97 | -2,92% | 298.772,00 |
| 23.07.2025 | 19,84 | 19,84 | 19,30 | 19,54 | -1,26% | 342.501,00 |
| 22.07.2025 | 20,09 | 20,39 | 19,60 | 19,79 | -1,54% | 280.459,00 |
| 21.07.2025 | 19,84 | 20,37 | 19,75 | 20,10 | 2,29% | 253.703,00 |
| 18.07.2025 | 20,32 | 20,32 | 19,62 | 19,65 | -1,90% | 361.467,00 |
| 17.07.2025 | 19,73 | 20,15 | 19,72 | 20,03 | 1,62% | 259.389,00 |
| 16.07.2025 | 19,26 | 19,75 | 18,93 | 19,71 | 0,92% | 230.522,00 |
| 15.07.2025 | 20,10 | 20,32 | 19,51 | 19,53 | -0,56% | 234.460,00 |
| 14.07.2025 | 20,02 | 20,04 | 19,20 | 19,64 | -3,11% | 255.780,00 |
| 11.07.2025 | 20,32 | 20,53 | 20,17 | 20,27 | -1,60% | 272.948,00 |
| 10.07.2025 | 20,62 | 20,87 | 20,48 | 20,60 | 0,68% | 236.010,00 |
| 09.07.2025 | 20,44 | 20,66 | 20,05 | 20,46 | 0,00% | 174.200,00 |
| 08.07.2025 | 20,02 | 20,95 | 19,92 | 20,46 | 3,44% | 269.948,00 |
| 07.07.2025 | 19,72 | 20,37 | 19,72 | 19,78 | -3,61% | 284.640,00 |
| 03.07.2025 | 20,74 | 20,85 | 20,44 | 20,52 | 0,05% | 171.629,00 |
| 02.07.2025 | 19,61 | 20,52 | 19,53 | 20,51 | 4,48% | 276.040,00 |
| 01.07.2025 | 19,10 | 19,97 | 18,92 | 19,63 | 2,08% | 433.684,00 |
| 30.06.2025 | 19,50 | 19,79 | 19,12 | 19,23 | -0,77% | 263.621,00 |
| 27.06.2025 | 19,79 | 19,97 | 19,05 | 19,38 | -1,62% | 435.688,00 |
| 26.06.2025 | 19,54 | 19,73 | 19,31 | 19,70 | 1,13% | 223.163,00 |
| 25.06.2025 | 19,70 | 19,83 | 19,35 | 19,48 | -0,97% | 297.746,00 |
| 24.06.2025 | 18,87 | 19,68 | 18,74 | 19,67 | 6,50% | 272.216,00 |
| 23.06.2025 | 18,10 | 18,56 | 18,00 | 18,47 | 1,48% | 351.114,00 |
| 20.06.2025 | 18,47 | 18,47 | 17,71 | 18,20 | 0,11% | 555.783,00 |
| 18.06.2025 | 18,25 | 18,47 | 17,88 | 18,18 | -0,16% | 219.657,00 |
| 17.06.2025 | 18,32 | 18,78 | 18,21 | 18,21 | -1,89% | 230.273,00 |
| 16.06.2025 | 18,18 | 18,59 | 18,05 | 18,56 | 3,92% | 238.312,00 |
| 13.06.2025 | 18,28 | 18,64 | 17,84 | 17,86 | -5,23% | 248.698,00 |
| 12.06.2025 | 18,80 | 19,16 | 18,66 | 18,85 | -1,39% | 317.742,00 |
| 11.06.2025 | 19,44 | 19,63 | 19,00 | 19,11 | -0,36% | 454.274,00 |
| 10.06.2025 | 19,31 | 19,67 | 19,15 | 19,18 | 0,42% | 454.991,00 |
| 09.06.2025 | 18,67 | 19,35 | 18,56 | 19,10 | 4,60% | 369.693,00 |
| 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 |