18,850€
2,72%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 18,30 | 19,20 | 18,30 | 19,10 | 6,11% | 486,00 |
| 05.06.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 04.06.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -2,16% | - |
| 03.06.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | 50,00 |
| 02.06.2025 | 17,30 | 18,50 | 17,20 | 18,50 | 3,35% | 30,00 |
| 30.05.2025 | 16,70 | 17,90 | 16,70 | 17,90 | 1,13% | 409,00 |
| 29.05.2025 | 18,30 | 18,30 | 17,70 | 17,70 | -8,29% | 257,00 |
| 28.05.2025 | 18,10 | 19,30 | 18,10 | 19,30 | 5,46% | 431,00 |
| 27.05.2025 | 18,00 | 18,50 | 18,00 | 18,30 | -1,61% | 170,00 |
| 26.05.2025 | 18,00 | 18,60 | 18,00 | 18,60 | 2,20% | 305,00 |
| 23.05.2025 | 17,90 | 18,20 | 17,90 | 18,20 | 3,41% | - |
| 22.05.2025 | 17,80 | 17,80 | 17,60 | 17,60 | 0,00% | - |
| 21.05.2025 | 17,50 | 17,60 | 17,30 | 17,60 | -0,56% | - |
| 20.05.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 4,73% | 300,00 |
| 19.05.2025 | 17,10 | 17,10 | 16,90 | 16,90 | -1,17% | 100,00 |
| 16.05.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -2,29% | - |
| 15.05.2025 | 17,10 | 17,50 | 17,10 | 17,50 | 4,79% | 120,00 |
| 14.05.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 1,21% | - |
| 13.05.2025 | 16,50 | 16,50 | 16,10 | 16,50 | -2,37% | 150,00 |
| 12.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 09.05.2025 | 16,70 | 16,90 | 16,50 | 16,90 | -1,74% | 200,00 |
| 08.05.2025 | 16,60 | 17,20 | 16,50 | 17,20 | 5,52% | 1.050,00 |
| 07.05.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 0,00% | - |
| 06.05.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -2,40% | 100,00 |
| 05.05.2025 | 16,20 | 16,70 | 16,20 | 16,70 | 7,05% | 112,00 |
| 02.05.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 30.04.2025 | 15,50 | 16,10 | 15,50 | 15,70 | -0,63% | 1.980,00 |
| 29.04.2025 | 15,30 | 15,80 | 15,30 | 15,80 | 0,00% | 40,00 |
| 28.04.2025 | 14,70 | 15,80 | 14,70 | 15,80 | 9,72% | 1.014,00 |
| 25.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 24.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 23.04.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 22.04.2025 | 14,40 | 15,30 | 14,40 | 15,30 | 7,75% | 100,00 |
| 17.04.2025 | 14,40 | 14,40 | 14,20 | 14,20 | 4,41% | - |
| 16.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,86% | - |
| 15.04.2025 | 13,40 | 14,00 | 13,30 | 14,00 | 9,38% | - |
| 14.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 11.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 10.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 09.04.2025 | 12,70 | 13,10 | 12,30 | 13,10 | 2,34% | 396,00 |
| 08.04.2025 | 12,50 | 12,80 | 12,50 | 12,80 | -3,03% | - |
| 07.04.2025 | 13,60 | 13,60 | 12,80 | 13,20 | -4,35% | 30,00 |
| 04.04.2025 | 14,90 | 14,90 | 13,50 | 13,80 | -10,39% | 813,00 |
| 03.04.2025 | 14,70 | 15,40 | 14,70 | 15,40 | 6,94% | 390,00 |
| 02.04.2025 | 14,50 | 14,70 | 14,40 | 14,40 | 0,00% | 20,00 |
| 01.04.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 0,70% | 10,00 |
| 31.03.2025 | 14,20 | 14,30 | 13,60 | 14,30 | -2,05% | 30,00 |
| 28.03.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 440,00 |
| 27.03.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -4,73% | - |
| 26.03.2025 | 14,00 | 14,80 | 14,00 | 14,80 | 2,07% | 14,00 |
| 25.03.2025 | 14,20 | 14,70 | 14,20 | 14,50 | 0,69% | 804,00 |
| 24.03.2025 | 12,60 | 14,40 | 12,60 | 14,40 | 4,35% | 220,00 |
| 21.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -4,17% | - |
| 20.03.2025 | 14,10 | 14,60 | 13,90 | 14,40 | 3,60% | 851,00 |
| 19.03.2025 | 14,50 | 14,50 | 13,90 | 13,90 | -1,42% | 1.642,00 |
| 18.03.2025 | 14,80 | 14,80 | 14,10 | 14,10 | -4,73% | 5,00 |
| 17.03.2025 | 15,20 | 15,70 | 14,80 | 14,80 | -2,63% | 669,00 |
| 14.03.2025 | 14,50 | 15,30 | 14,50 | 15,20 | 7,80% | 671,00 |
| 13.03.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 12.03.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -8,00% | - |
| 11.03.2025 | 14,00 | 15,00 | 14,00 | 15,00 | 7,91% | 25,00 |
| 10.03.2025 | 14,70 | 14,70 | 13,90 | 13,90 | -0,71% | 67,00 |
| 07.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -6,04% | 500,00 |
| 06.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | 300,00 |
| 05.03.2025 | 14,40 | 15,40 | 14,40 | 15,10 | 2,72% | 325,00 |
| 04.03.2025 | 15,00 | 15,00 | 14,00 | 14,70 | -6,37% | 183,00 |
| 03.03.2025 | 13,40 | 15,70 | 13,40 | 15,70 | 22,66% | 3.215,00 |
| 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% | - |