32,700€
4,14%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 40,80 | 40,80 | 40,60 | 40,80 | -0,49% | - |
| 24.07.2025 | 42,00 | 42,00 | 41,00 | 41,00 | -2,38% | - |
| 23.07.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 1,94% | - |
| 22.07.2025 | 40,40 | 41,60 | 40,40 | 41,20 | 1,98% | 29,00 |
| 21.07.2025 | 42,20 | 42,20 | 40,40 | 40,40 | -9,82% | - |
| 18.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 17.07.2025 | 44,20 | 45,20 | 44,20 | 45,20 | 2,73% | - |
| 16.07.2025 | 42,60 | 44,00 | 42,60 | 44,00 | 2,80% | - |
| 15.07.2025 | 42,40 | 42,80 | 42,40 | 42,80 | 1,42% | - |
| 14.07.2025 | 41,60 | 42,20 | 41,60 | 42,20 | 0,48% | - |
| 11.07.2025 | 42,60 | 42,60 | 42,00 | 42,00 | -1,41% | - |
| 10.07.2025 | 41,20 | 42,60 | 41,20 | 42,60 | 1,91% | - |
| 09.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 08.07.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 1,94% | - |
| 07.07.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -0,48% | - |
| 04.07.2025 | 42,00 | 42,00 | 41,40 | 41,40 | -1,43% | - |
| 03.07.2025 | 42,20 | 42,20 | 42,00 | 42,00 | -0,47% | - |
| 02.07.2025 | 42,00 | 42,20 | 42,00 | 42,20 | 0,48% | - |
| 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% | - |