42,600€
5,45%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 40,20 | 42,00 | 40,20 | 42,00 | 3,96% | - |
| 30.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 27.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 26.06.2025 | 40,60 | 40,60 | 40,40 | 40,40 | -6,05% | - |
| 25.06.2025 | 41,60 | 43,00 | 41,60 | 43,00 | 3,37% | 7,00 |
| 24.06.2025 | 41,80 | 41,80 | 41,60 | 41,60 | 2,97% | - |
| 23.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 20.06.2025 | 39,80 | 41,20 | 39,80 | 41,20 | 5,10% | - |
| 19.06.2025 | 40,00 | 40,00 | 39,20 | 39,20 | -2,49% | - |
| 18.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,99% | - |
| 17.06.2025 | 39,80 | 40,60 | 39,80 | 40,60 | 2,01% | - |
| 16.06.2025 | 40,00 | 40,00 | 39,80 | 39,80 | -1,00% | - |
| 13.06.2025 | 40,80 | 40,80 | 40,20 | 40,20 | -1,47% | - |
| 12.06.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -1,45% | - |
| 11.06.2025 | 41,80 | 41,80 | 41,40 | 41,40 | -0,96% | - |
| 10.06.2025 | 42,20 | 43,40 | 41,80 | 41,80 | -1,42% | 74,00 |
| 09.06.2025 | 41,20 | 42,40 | 41,20 | 42,40 | 2,42% | - |
| 06.06.2025 | 40,80 | 41,40 | 40,80 | 41,40 | 1,47% | - |
| 05.06.2025 | 41,00 | 41,00 | 40,80 | 40,80 | -0,49% | - |
| 04.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 03.06.2025 | 39,60 | 40,80 | 39,60 | 40,80 | 3,03% | - |
| 02.06.2025 | 39,40 | 39,60 | 39,40 | 39,60 | -0,50% | - |
| 30.05.2025 | 41,20 | 41,20 | 39,80 | 39,80 | -1,00% | - |
| 29.05.2025 | 40,80 | 40,80 | 40,20 | 40,20 | -1,95% | - |
| 28.05.2025 | 42,80 | 42,80 | 41,00 | 41,00 | -3,30% | - |
| 27.05.2025 | 40,40 | 42,40 | 40,40 | 42,40 | 0,95% | - |
| 26.05.2025 | 40,40 | 42,00 | 40,40 | 42,00 | 2,44% | 31,00 |
| 23.05.2025 | 39,80 | 41,00 | 39,80 | 41,00 | 1,49% | - |
| 22.05.2025 | 40,00 | 40,40 | 40,00 | 40,40 | 1,00% | - |
| 21.05.2025 | 43,20 | 43,20 | 40,00 | 40,00 | -8,26% | - |
| 20.05.2025 | 43,60 | 44,80 | 43,60 | 43,60 | 0,00% | 52,00 |
| 19.05.2025 | 45,80 | 45,80 | 43,60 | 43,60 | -3,54% | 20,00 |
| 16.05.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 1,80% | - |
| 15.05.2025 | 44,60 | 44,60 | 44,40 | 44,40 | -0,89% | - |
| 14.05.2025 | 45,00 | 45,00 | 44,80 | 44,80 | -0,44% | - |
| 13.05.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 1,81% | - |
| 12.05.2025 | 42,80 | 45,00 | 42,80 | 44,20 | 2,79% | 100,00 |
| 09.05.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -0,92% | - |
| 08.05.2025 | 46,20 | 46,20 | 43,40 | 43,40 | -6,06% | 211,00 |
| 07.05.2025 | 47,60 | 47,60 | 46,20 | 46,20 | -3,35% | - |
| 06.05.2025 | 48,60 | 48,60 | 47,80 | 47,80 | -2,45% | - |
| 05.05.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 02.05.2025 | 47,60 | 49,20 | 47,60 | 49,20 | 4,24% | - |
| 30.04.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,42% | - |
| 29.04.2025 | 46,20 | 47,40 | 46,20 | 47,40 | 2,60% | - |
| 28.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 25.04.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -0,43% | - |
| 24.04.2025 | 45,20 | 46,20 | 45,20 | 46,20 | 2,21% | - |
| 23.04.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 2,73% | - |
| 22.04.2025 | 45,40 | 45,40 | 44,00 | 44,00 | -3,93% | 17,00 |
| 17.04.2025 | 45,20 | 45,80 | 45,20 | 45,80 | 1,78% | - |
| 16.04.2025 | 46,20 | 46,40 | 45,00 | 45,00 | -3,43% | 2,00 |
| 15.04.2025 | 46,00 | 46,60 | 46,00 | 46,60 | 0,00% | - |
| 14.04.2025 | 44,60 | 46,60 | 44,60 | 46,60 | 3,56% | - |
| 11.04.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 1,35% | - |
| 10.04.2025 | 48,20 | 48,20 | 44,40 | 44,40 | -9,02% | - |
| 09.04.2025 | 45,00 | 48,80 | 45,00 | 48,80 | 8,44% | - |
| 08.04.2025 | 47,80 | 49,60 | 45,00 | 45,00 | -5,86% | 120,00 |
| 07.04.2025 | 51,00 | 51,00 | 47,80 | 47,80 | -7,18% | - |
| 04.04.2025 | 53,50 | 53,50 | 51,50 | 51,50 | -4,63% | 10,00 |
| 03.04.2025 | 55,50 | 55,50 | 54,00 | 54,00 | -4,42% | - |
| 02.04.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,00% | - |
| 01.04.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,89% | - |
| 31.03.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 28.03.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -1,77% | - |
| 27.03.2025 | 57,50 | 57,50 | 56,50 | 56,50 | -2,59% | - |
| 26.03.2025 | 58,50 | 58,50 | 58,00 | 58,00 | -0,85% | - |
| 25.03.2025 | 62,00 | 62,00 | 58,50 | 58,50 | -5,65% | - |
| 24.03.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 21.03.2025 | 63,00 | 63,00 | 62,50 | 62,50 | -0,79% | - |
| 20.03.2025 | 64,00 | 64,00 | 63,00 | 63,00 | -1,56% | - |
| 19.03.2025 | 63,50 | 64,00 | 63,50 | 64,00 | 0,00% | - |
| 18.03.2025 | 63,50 | 64,00 | 63,50 | 64,00 | 3,23% | - |
| 17.03.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,80% | - |
| 14.03.2025 | 61,50 | 62,50 | 61,50 | 62,50 | 0,81% | - |
| 13.03.2025 | 63,50 | 63,50 | 62,00 | 62,00 | -2,36% | - |
| 12.03.2025 | 63,00 | 63,50 | 63,00 | 63,50 | 0,00% | - |
| 11.03.2025 | 63,00 | 63,50 | 63,00 | 63,50 | 0,79% | - |
| 10.03.2025 | 65,00 | 65,00 | 63,00 | 63,00 | -3,82% | 10,00 |
| 07.03.2025 | 64,50 | 65,50 | 64,50 | 65,50 | 0,77% | - |
| 06.03.2025 | 64,00 | 65,00 | 64,00 | 65,00 | 0,00% | - |
| 05.03.2025 | 66,00 | 66,00 | 65,00 | 65,00 | -2,26% | - |
| 04.03.2025 | 67,00 | 67,00 | 66,50 | 66,50 | -1,48% | - |
| 03.03.2025 | 69,00 | 69,00 | 67,50 | 67,50 | -2,17% | - |
| 28.02.2025 | 68,50 | 69,00 | 68,50 | 69,00 | 1,47% | - |
| 27.02.2025 | 75,50 | 75,50 | 68,00 | 68,00 | -9,93% | - |
| 26.02.2025 | 74,00 | 75,50 | 74,00 | 75,50 | 0,67% | - |
| 25.02.2025 | 74,50 | 75,00 | 74,50 | 75,00 | 0,00% | - |
| 24.02.2025 | 75,00 | 75,00 | 75,00 | 75,00 | -1,96% | - |
| 21.02.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -1,29% | - |
| 20.02.2025 | 78,50 | 78,50 | 77,50 | 77,50 | -2,52% | - |
| 19.02.2025 | 78,50 | 79,50 | 78,50 | 79,50 | 0,00% | - |
| 18.02.2025 | 77,00 | 79,50 | 77,00 | 79,50 | 4,61% | - |
| 17.02.2025 | 77,00 | 77,00 | 76,00 | 76,00 | -1,94% | - |
| 14.02.2025 | 77,50 | 77,50 | 77,50 | 77,50 | -1,27% | - |
| 13.02.2025 | 77,50 | 78,50 | 77,50 | 78,50 | 0,00% | - |
| 12.02.2025 | 77,50 | 78,50 | 77,50 | 78,50 | 0,64% | - |
| 11.02.2025 | 78,50 | 78,50 | 78,00 | 78,00 | 1,96% | - |
| 10.02.2025 | 76,50 | 76,50 | 76,50 | 76,50 | -0,65% | - |
| 07.02.2025 | 75,50 | 77,00 | 75,50 | 77,00 | 2,67% | - |