48,935$
-0,44%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 49,68 | 50,50 | 47,96 | 48,98 | -0,36% | 1.557.633,00 |
| 13.05.2026 | 50,30 | 50,62 | 48,22 | 49,15 | -0,36% | 944.237,00 |
| 12.05.2026 | 50,22 | 50,22 | 47,33 | 49,33 | -3,86% | 971.947,00 |
| 11.05.2026 | 50,46 | 52,43 | 49,88 | 51,31 | 3,57% | 1.249.930,00 |
| 08.05.2026 | 48,56 | 50,00 | 48,00 | 49,54 | 4,34% | 751.300,00 |
| 07.05.2026 | 49,77 | 49,96 | 47,29 | 47,48 | -4,35% | 1.301.772,00 |
| 06.05.2026 | 49,19 | 50,68 | 47,72 | 49,64 | 2,46% | 1.225.363,00 |
| 05.05.2026 | 47,49 | 49,45 | 47,01 | 48,45 | 3,77% | 1.526.457,00 |
| 04.05.2026 | 46,20 | 46,90 | 45,23 | 46,69 | 2,41% | 1.710.950,00 |
| 01.05.2026 | 48,90 | 49,34 | 44,33 | 45,59 | -3,72% | 3.367.373,00 |
| 30.04.2026 | 46,47 | 48,17 | 45,54 | 47,35 | 5,88% | 2.492.806,00 |
| 29.04.2026 | 44,67 | 45,75 | 43,32 | 44,72 | 1,29% | 1.341.058,00 |
| 28.04.2026 | 44,15 | 45,65 | 43,63 | 44,15 | -4,42% | 1.406.054,00 |
| 27.04.2026 | 47,26 | 47,60 | 44,87 | 46,19 | -1,58% | 1.976.193,00 |
| 24.04.2026 | 47,34 | 47,58 | 45,25 | 46,93 | 2,98% | 3.704.500,00 |
| 23.04.2026 | 44,71 | 46,71 | 44,57 | 45,57 | 1,67% | 827.833,00 |
| 22.04.2026 | 45,59 | 45,73 | 43,88 | 44,82 | -0,09% | 955.833,00 |
| 21.04.2026 | 44,67 | 46,63 | 44,38 | 44,86 | 1,33% | 1.817.109,00 |
| 20.04.2026 | 41,56 | 44,42 | 41,08 | 44,27 | 7,30% | 1.692.121,00 |
| 17.04.2026 | 40,74 | 42,17 | 39,70 | 41,26 | 4,81% | 1.109.583,00 |
| 16.04.2026 | 38,90 | 39,53 | 38,49 | 39,37 | 1,12% | 943.258,00 |
| 15.04.2026 | 38,00 | 38,99 | 37,79 | 38,93 | 1,09% | 477.983,00 |
| 14.04.2026 | 38,19 | 39,24 | 37,60 | 38,51 | 2,42% | 972.265,00 |
| 13.04.2026 | 36,50 | 37,68 | 36,50 | 37,60 | 0,70% | 756.870,00 |
| 10.04.2026 | 35,99 | 37,93 | 35,63 | 37,34 | 5,36% | 1.088.891,00 |
| 09.04.2026 | 34,44 | 35,74 | 34,36 | 35,44 | 3,02% | 677.700,00 |
| 08.04.2026 | 35,11 | 35,71 | 33,67 | 34,40 | 4,31% | 1.411.604,00 |
| 07.04.2026 | 32,01 | 33,22 | 32,01 | 32,98 | 1,54% | 497.531,00 |
| 06.04.2026 | 32,39 | 32,78 | 31,93 | 32,48 | 1,06% | 373.144,00 |
| 02.04.2026 | 30,15 | 32,87 | 30,15 | 32,14 | 1,07% | 459.853,00 |
| 01.04.2026 | 31,35 | 32,15 | 31,11 | 31,80 | 3,82% | 463.030,00 |
| 31.03.2026 | 29,11 | 30,84 | 28,93 | 30,63 | 7,17% | 657.810,00 |
| 30.03.2026 | 30,50 | 30,60 | 28,14 | 28,58 | -4,67% | 540.363,00 |
| 27.03.2026 | 29,69 | 30,32 | 29,47 | 29,98 | -0,83% | 387.216,00 |
| 26.03.2026 | 31,04 | 31,78 | 30,07 | 30,23 | -5,29% | 556.158,00 |
| 25.03.2026 | 32,12 | 32,50 | 31,43 | 31,92 | 0,13% | 767.976,00 |
| 24.03.2026 | 29,73 | 32,11 | 29,71 | 31,88 | 5,42% | 594.043,00 |
| 23.03.2026 | 30,56 | 30,95 | 29,92 | 30,24 | 2,44% | 526.884,00 |
| 20.03.2026 | 30,32 | 30,43 | 29,00 | 29,52 | -2,73% | 1.221.038,00 |
| 19.03.2026 | 29,28 | 30,77 | 28,69 | 30,35 | -0,36% | 431.793,00 |
| 18.03.2026 | 29,52 | 31,12 | 28,94 | 30,46 | 5,47% | 933.707,00 |
| 17.03.2026 | 28,71 | 29,39 | 28,16 | 28,88 | 1,05% | 957.049,00 |
| 16.03.2026 | 28,57 | 29,18 | 27,95 | 28,58 | 4,90% | 605.166,00 |
| 13.03.2026 | 27,82 | 28,36 | 27,09 | 27,25 | -0,86% | 359.608,00 |
| 12.03.2026 | 28,01 | 28,11 | 27,15 | 27,48 | -4,05% | 359.459,00 |
| 11.03.2026 | 28,58 | 28,88 | 27,96 | 28,64 | 0,07% | 508.136,00 |
| 10.03.2026 | 27,76 | 29,28 | 27,75 | 28,62 | 2,21% | 486.142,00 |
| 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 |