13,050€
-3,33%
Echtzeit-Aktienkurs COHORT PLC
Bid:
Ask:
Aktienkurse zur COHORT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 27.02.2025 | 12,90 | 13,50 | 12,90 | 13,50 | 6,30% | 40,00 |
| 26.02.2025 | 13,20 | 13,20 | 12,70 | 12,70 | 1,60% | 30,00 |
| 25.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 24.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | - |
| 21.02.2025 | 12,70 | 13,30 | 12,70 | 13,30 | 4,72% | 75,00 |
| 20.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 19.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 18.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -5,43% | - |
| 17.02.2025 | 11,70 | 12,90 | 11,70 | 12,90 | 7,50% | 54,00 |
| 14.02.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 3,45% | - |
| 13.02.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -8,66% | - |
| 12.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 11.02.2025 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | 690,00 |
| 10.02.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -4,55% | - |
| 07.02.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 06.02.2025 | 14,20 | 14,20 | 13,90 | 13,90 | 0,72% | 100,00 |
| 05.02.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -6,12% | - |
| 04.02.2025 | 13,90 | 14,70 | 13,80 | 14,70 | 8,89% | 95,00 |
| 03.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 31.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 30.01.2025 | 13,50 | 13,50 | 13,10 | 13,10 | -1,50% | 762,00 |
| 29.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 28.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 27.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -6,43% | - |
| 24.01.2025 | 13,70 | 14,00 | 13,70 | 14,00 | 6,06% | 182,00 |
| 23.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 22.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 21.01.2025 | 13,60 | 13,60 | 13,40 | 13,40 | -2,19% | - |
| 20.01.2025 | 14,20 | 14,20 | 13,70 | 13,70 | 2,24% | 10,00 |
| 17.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 16.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,00% | - |
| 15.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 14.01.2025 | 12,90 | 12,90 | 12,70 | 12,70 | -2,31% | 308,00 |
| 13.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -0,76% | 400,00 |
| 10.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 09.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 08.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 07.01.2025 | 13,50 | 13,50 | 13,20 | 13,20 | -7,04% | - |
| 06.01.2025 | 14,30 | 15,10 | 14,20 | 14,20 | 4,41% | 862,00 |
| 03.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | - |
| 02.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 30.12.2024 | 13,10 | 13,70 | 13,00 | 13,00 | -5,80% | 101,00 |
| 27.12.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | 37,00 |
| 23.12.2024 | 12,90 | 14,10 | 12,90 | 14,10 | 11,02% | 326,00 |
| 20.12.2024 | 12,80 | 12,80 | 12,70 | 12,70 | -4,51% | 41,00 |
| 19.12.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 18.12.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 17.12.2024 | 13,00 | 13,70 | 12,90 | 13,70 | 3,01% | 597,00 |
| 16.12.2024 | 12,60 | 13,30 | 12,60 | 13,30 | 5,56% | 391,00 |
| 13.12.2024 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 12.12.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 0,00% | - |
| 11.12.2024 | 12,80 | 12,80 | 12,70 | 12,70 | 4,10% | - |
| 10.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 09.12.2024 | 12,70 | 12,70 | 12,10 | 12,10 | 1,68% | 8,00 |
| 06.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 05.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -4,80% | - |
| 04.12.2024 | 11,80 | 12,50 | 11,80 | 12,50 | 6,84% | 444,00 |
| 03.12.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -0,85% | - |
| 02.12.2024 | 12,70 | 12,70 | 11,80 | 11,80 | -0,84% | 19,00 |
| 29.11.2024 | 12,00 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 28.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 27.11.2024 | 12,00 | 12,10 | 12,00 | 12,10 | -3,97% | - |
| 26.11.2024 | 12,70 | 12,70 | 12,60 | 12,60 | 2,44% | - |
| 25.11.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 5,13% | - |
| 22.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,27% | - |
| 21.11.2024 | 10,95 | 12,00 | 10,50 | 11,85 | 8,72% | - |
| 20.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 19.11.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 18.11.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 15.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 14.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | - |
| 13.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 12.11.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 11.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -7,38% | - |
| 08.11.2024 | 10,80 | 12,20 | 10,80 | 12,20 | 12,96% | 124,00 |
| 07.11.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 06.11.2024 | 10,80 | 10,80 | 10,70 | 10,70 | -1,83% | - |
| 05.11.2024 | 10,70 | 10,90 | 10,70 | 10,90 | 4,81% | 914,00 |
| 04.11.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 01.11.2024 | 10,30 | 10,40 | 10,30 | 10,40 | -1,89% | - |
| 31.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 30.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 29.10.2024 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | - |
| 28.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 25.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 24.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 23.10.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 22.10.2024 | 10,30 | 10,30 | 10,20 | 10,20 | 0,00% | - |
| 21.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 18.10.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -6,19% | - |
| 17.10.2024 | 10,40 | 11,30 | 10,40 | 11,30 | 11,88% | 900,00 |
| 16.10.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 15.10.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 14.10.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -4,33% | - |
| 11.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | 1.093,00 |
| 10.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 09.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 0,00% | - |
| 08.10.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |
| 07.10.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |