19,300€
0,52%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 19,20 | 19,20 | 18,40 | 18,40 | -4,17% | - |
| 06.03.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 05.03.2026 | 19,40 | 19,40 | 19,00 | 19,00 | -1,55% | - |
| 04.03.2026 | 18,30 | 19,30 | 18,30 | 19,30 | 8,43% | - |
| 03.03.2026 | 18,40 | 18,40 | 17,80 | 17,80 | 15,58% | - |
| 02.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 27.02.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 0,00% | - |
| 26.02.2026 | 15,20 | 15,20 | 15,00 | 15,00 | 0,00% | - |
| 25.02.2026 | 15,60 | 15,60 | 15,00 | 15,00 | 0,00% | - |
| 24.02.2026 | 14,80 | 15,00 | 14,80 | 15,00 | -0,66% | - |
| 23.02.2026 | 15,50 | 15,50 | 15,10 | 15,10 | -31,36% | - |
| 20.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 190,00 |
| 19.02.2026 | 23,00 | 23,00 | 21,60 | 21,60 | -4,42% | - |
| 18.02.2026 | 22,20 | 22,60 | 22,20 | 22,60 | 1,80% | - |
| 17.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 2,78% | - |
| 16.02.2026 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 13.02.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 12.02.2026 | 22,00 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 11.02.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 10.02.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 5,88% | - |
| 09.02.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 3,55% | - |
| 06.02.2026 | 18,70 | 19,70 | 18,70 | 19,70 | 7,07% | - |
| 05.02.2026 | 20,00 | 20,00 | 18,40 | 18,40 | -6,12% | - |
| 04.02.2026 | 20,20 | 20,20 | 19,60 | 19,60 | 0,00% | - |
| 03.02.2026 | 20,60 | 20,60 | 19,60 | 19,60 | -2,97% | - |
| 02.02.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 3,06% | - |
| 30.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 29.01.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 2,65% | - |
| 28.01.2026 | 19,50 | 19,50 | 18,90 | 18,90 | -0,53% | - |
| 27.01.2026 | 19,80 | 19,80 | 19,00 | 19,00 | -2,56% | - |
| 26.01.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -2,01% | - |
| 23.01.2026 | 20,60 | 20,60 | 19,90 | 19,90 | -2,45% | - |
| 22.01.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 4,08% | - |
| 21.01.2026 | 19,30 | 19,60 | 19,30 | 19,60 | 3,70% | - |
| 20.01.2026 | 20,00 | 20,00 | 18,90 | 18,90 | -3,08% | 50,00 |
| 19.01.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -1,02% | - |
| 16.01.2026 | 19,50 | 19,70 | 19,50 | 19,70 | 1,55% | - |
| 15.01.2026 | 19,80 | 19,80 | 19,40 | 19,40 | -1,02% | - |
| 14.01.2026 | 19,00 | 19,60 | 19,00 | 19,60 | 3,70% | - |
| 13.01.2026 | 19,50 | 19,50 | 18,90 | 18,90 | -1,56% | - |
| 12.01.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | - |
| 09.01.2026 | 18,70 | 19,00 | 18,70 | 19,00 | 3,83% | - |
| 08.01.2026 | 18,40 | 18,40 | 18,30 | 18,30 | 1,10% | - |
| 07.01.2026 | 17,30 | 18,10 | 17,30 | 18,10 | 6,47% | - |
| 06.01.2026 | 16,20 | 17,00 | 16,20 | 17,00 | 6,25% | - |
| 05.01.2026 | 17,20 | 17,40 | 16,00 | 16,00 | -7,51% | 40,00 |
| 02.01.2026 | 17,90 | 17,90 | 17,30 | 17,30 | -5,46% | - |
| 30.12.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | - |
| 29.12.2025 | 18,70 | 18,70 | 18,10 | 18,10 | 2,26% | - |
| 23.12.2025 | 18,70 | 18,70 | 17,70 | 17,70 | -4,32% | - |
| 22.12.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 2,78% | - |
| 19.12.2025 | 18,70 | 18,70 | 18,00 | 18,00 | -2,70% | - |
| 18.12.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -2,12% | - |
| 17.12.2025 | 19,20 | 19,20 | 18,90 | 18,90 | 0,00% | - |
| 16.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 15.12.2025 | 19,40 | 19,40 | 18,70 | 18,70 | -2,09% | 120,00 |
| 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% | - |