19,750€
-2,23%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 20,40 | 20,40 | 19,10 | 19,10 | -5,45% | - |
| 11.12.2025 | 19,80 | 20,40 | 19,80 | 20,20 | 12,22% | 74,00 |
| 10.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 09.12.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 1,72% | - |
| 08.12.2025 | 16,40 | 17,40 | 16,40 | 17,40 | 8,75% | - |
| 05.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 04.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 03.12.2025 | 16,80 | 16,80 | 16,10 | 16,10 | -3,59% | - |
| 02.12.2025 | 16,30 | 16,70 | 16,30 | 16,70 | 3,73% | - |
| 01.12.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,63% | - |
| 28.11.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 27.11.2025 | 15,90 | 15,90 | 15,40 | 15,40 | -3,14% | - |
| 26.11.2025 | 15,10 | 15,90 | 15,10 | 15,90 | 7,43% | - |
| 25.11.2025 | 14,50 | 14,80 | 14,50 | 14,80 | 4,96% | - |
| 24.11.2025 | 14,50 | 14,50 | 14,10 | 14,10 | 0,00% | - |
| 21.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 20.11.2025 | 14,50 | 14,50 | 13,90 | 13,90 | -16,77% | - |
| 19.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 18.11.2025 | 15,90 | 16,60 | 15,90 | 16,60 | 9,21% | - |
| 17.11.2025 | 14,80 | 15,50 | 14,80 | 15,20 | 5,56% | 7,00 |
| 14.11.2025 | 13,90 | 14,40 | 13,90 | 14,40 | -8,28% | - |
| 13.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -9,77% | - |
| 12.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 11.11.2025 | 18,70 | 18,70 | 17,10 | 17,10 | -7,07% | - |
| 10.11.2025 | 20,20 | 20,60 | 18,40 | 18,40 | -7,07% | 290,00 |
| 07.11.2025 | 21,00 | 21,40 | 19,80 | 19,80 | -3,88% | 70,00 |
| 06.11.2025 | 32,60 | 33,80 | 20,60 | 20,60 | -39,77% | 75,00 |
| 05.11.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 04.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 03.11.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -1,71% | - |
| 31.10.2025 | 34,00 | 35,00 | 34,00 | 35,00 | 2,94% | - |
| 30.10.2025 | 36,40 | 36,40 | 34,00 | 34,00 | -6,59% | 75,00 |
| 29.10.2025 | 36,80 | 36,80 | 36,40 | 36,40 | -0,55% | - |
| 28.10.2025 | 37,20 | 37,20 | 36,60 | 36,60 | -1,61% | - |
| 27.10.2025 | 36,60 | 37,80 | 36,60 | 37,20 | 2,76% | 50,00 |
| 24.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 23.10.2025 | 36,40 | 36,40 | 36,20 | 36,20 | -1,09% | - |
| 22.10.2025 | 37,40 | 37,40 | 36,60 | 36,60 | -2,14% | - |
| 21.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 20.10.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 3,85% | - |
| 17.10.2025 | 37,40 | 37,40 | 36,40 | 36,40 | -3,70% | - |
| 16.10.2025 | 38,00 | 38,00 | 37,80 | 37,80 | -0,53% | - |
| 15.10.2025 | 37,20 | 38,00 | 37,20 | 38,00 | 1,06% | - |
| 14.10.2025 | 36,80 | 37,60 | 36,80 | 37,60 | 2,17% | - |
| 13.10.2025 | 35,80 | 36,80 | 35,80 | 36,80 | 3,95% | - |
| 10.10.2025 | 37,20 | 37,20 | 35,40 | 35,40 | -4,84% | - |
| 09.10.2025 | 36,00 | 37,20 | 36,00 | 37,20 | 2,76% | - |
| 08.10.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 1,12% | - |
| 07.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 06.10.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 4,07% | - |
| 03.10.2025 | 34,00 | 34,40 | 34,00 | 34,40 | 1,78% | - |
| 02.10.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | 29,00 |
| 01.10.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 4,46% | - |
| 30.09.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -1,88% | - |
| 29.09.2025 | 33,20 | 34,20 | 32,00 | 32,00 | -3,03% | 30,00 |
| 26.09.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -0,60% | - |
| 25.09.2025 | 34,00 | 34,00 | 33,20 | 33,20 | -1,19% | - |
| 24.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 23.09.2025 | 33,40 | 35,60 | 33,40 | 33,40 | 1,83% | 65,00 |
| 22.09.2025 | 30,60 | 32,80 | 30,60 | 32,80 | 3,80% | - |
| 19.09.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 18.09.2025 | 31,40 | 31,40 | 31,20 | 31,20 | 0,00% | - |
| 17.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 16.09.2025 | 31,20 | 32,20 | 31,20 | 31,40 | 1,29% | 67,00 |
| 15.09.2025 | 30,20 | 31,00 | 30,20 | 31,00 | 4,03% | - |
| 12.09.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -1,32% | - |
| 11.09.2025 | 30,20 | 30,30 | 29,80 | 30,20 | -0,66% | - |
| 10.09.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -2,88% | - |
| 09.09.2025 | 31,30 | 31,40 | 30,80 | 31,30 | -1,26% | - |
| 08.09.2025 | 31,50 | 31,70 | 30,10 | 31,70 | 2,92% | - |
| 05.09.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 04.09.2025 | 30,40 | 31,00 | 30,40 | 31,00 | 2,65% | - |
| 03.09.2025 | 31,20 | 31,20 | 30,20 | 30,20 | -1,31% | - |
| 02.09.2025 | 32,20 | 32,20 | 30,60 | 30,60 | -3,16% | - |
| 01.09.2025 | 32,00 | 32,00 | 31,60 | 31,60 | -1,86% | - |
| 29.08.2025 | 31,60 | 32,20 | 31,60 | 32,20 | 2,55% | - |
| 28.08.2025 | 32,00 | 32,00 | 31,40 | 31,40 | -0,63% | - |
| 27.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 26.08.2025 | 32,40 | 32,40 | 31,40 | 31,40 | -2,48% | - |
| 25.08.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | - |
| 22.08.2025 | 31,80 | 32,20 | 31,80 | 32,20 | 1,26% | - |
| 21.08.2025 | 31,60 | 31,80 | 31,60 | 31,80 | 0,63% | - |
| 20.08.2025 | 32,00 | 32,00 | 31,60 | 31,60 | 0,64% | - |
| 19.08.2025 | 31,20 | 31,40 | 31,20 | 31,40 | 1,29% | - |
| 18.08.2025 | 28,80 | 31,00 | 28,80 | 31,00 | 7,64% | - |
| 15.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 14.08.2025 | 29,20 | 29,20 | 28,40 | 28,40 | -2,74% | - |
| 13.08.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 2,82% | - |
| 12.08.2025 | 27,40 | 28,40 | 27,40 | 28,40 | 5,97% | - |
| 11.08.2025 | 25,80 | 26,80 | 25,80 | 26,80 | -12,99% | - |
| 08.08.2025 | 29,80 | 30,80 | 29,80 | 30,80 | -16,76% | 100,00 |
| 07.08.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 06.08.2025 | 38,80 | 38,80 | 37,00 | 37,00 | -4,64% | - |
| 05.08.2025 | 38,60 | 38,80 | 38,60 | 38,80 | 1,04% | - |
| 04.08.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -2,04% | - |
| 01.08.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | - |
| 31.07.2025 | 40,40 | 40,40 | 39,20 | 39,20 | -2,49% | - |
| 30.07.2025 | 39,80 | 40,20 | 39,80 | 40,20 | 0,50% | - |
| 29.07.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -0,99% | - |
| 28.07.2025 | 40,80 | 40,80 | 40,40 | 40,40 | -0,98% | - |