13,350€
-0,37%
Echtzeit-Aktienkurs COHORT PLC
Bid:
Ask:
Aktienkurse zur COHORT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,30 | 13,30 | 13,10 | 13,10 | -2,24% | - |
| 08.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 07.09.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 04.09.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 03.09.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -3,57% | - |
| 02.09.2026 | 13,30 | 14,00 | 13,30 | 14,00 | -0,71% | 320,00 |
| 01.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -5,37% | - |
| 31.08.2026 | 14,10 | 14,90 | 14,10 | 14,90 | 4,93% | 595,00 |
| 28.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 27.08.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 26.08.2026 | 14,20 | 14,40 | 14,20 | 14,40 | 2,86% | 235,00 |
| 25.08.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 24.08.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 21.08.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 20.08.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | - |
| 19.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | 130,00 |
| 18.08.2026 | 15,90 | 16,30 | 15,90 | 16,30 | -2,98% | 200,00 |
| 17.08.2026 | 16,50 | 16,80 | 16,50 | 16,80 | 3,70% | 775,00 |
| 14.08.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 13.08.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 12.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 300,00 |
| 11.08.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 6,04% | - |
| 10.08.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 07.08.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 06.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 05.08.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 04.08.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 03.08.2026 | 14,10 | 14,70 | 14,10 | 14,70 | 3,52% | 75,00 |
| 31.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 30.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 29.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 28.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 27.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 24.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 23.07.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 22.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 21.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 20.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 17.07.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 16.07.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 15.07.2026 | 14,90 | 15,50 | 14,90 | 15,50 | 6,16% | 400,00 |
| 14.07.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 13.07.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -6,21% | - |
| 10.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 09.07.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -4,17% | - |
| 08.07.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 07.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 06.07.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 03.07.2026 | 16,50 | 16,50 | 16,40 | 16,40 | 9,33% | - |
| 02.07.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | - |
| 01.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 30.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 29.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 26.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 25.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 24.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | - |
| 23.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,13% | - |
| 22.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 19.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -4,90% | - |
| 18.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 17.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 16.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 15.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 12.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 11.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 10.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 09.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 08.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 05.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 04.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 03.06.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 02.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -3,82% | - |
| 01.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 29.05.2026 | 16,80 | 16,80 | 15,90 | 15,90 | 2,58% | 648,00 |
| 28.05.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 27.05.2026 | 14,00 | 16,30 | 14,00 | 15,70 | 15,44% | 252,00 |
| 26.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 25.05.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 5,43% | - |
| 22.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 21.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 20.05.2026 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | 528,00 |
| 19.05.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 18.05.2026 | 12,60 | 12,80 | 12,60 | 12,80 | -1,54% | 2,00 |
| 15.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 14.05.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 13.05.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | - |
| 12.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 5,69% | - |
| 11.05.2026 | 12,80 | 12,80 | 12,30 | 12,30 | -10,22% | 2.000,00 |
| 08.05.2026 | 14,00 | 14,00 | 13,70 | 13,70 | -0,72% | 365,00 |
| 07.05.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 4,55% | - |
| 06.05.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 05.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 04.05.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 30.04.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -2,82% | - |
| 29.04.2026 | 13,90 | 14,20 | 13,90 | 14,20 | -1,39% | 513,00 |
| 28.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 27.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -4,03% | - |
| 24.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 23.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 22.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |