7,146€
-3,85%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 7,86 | 7,86 | 7,86 | 7,86 | 5,76% | - |
| 22.09.2026 | 7,80 | 7,80 | 7,43 | 7,43 | 1,61% | - |
| 21.09.2026 | 7,58 | 7,58 | 7,31 | 7,31 | 4,64% | - |
| 18.09.2026 | 7,74 | 7,74 | 6,99 | 6,99 | -2,86% | - |
| 17.09.2026 | 7,32 | 7,32 | 7,20 | 7,20 | -6,81% | - |
| 16.09.2026 | 7,72 | 7,72 | 7,72 | 7,72 | 8,88% | - |
| 15.09.2026 | 7,76 | 7,76 | 7,09 | 7,09 | -2,82% | - |
| 14.09.2026 | 7,76 | 7,76 | 7,27 | 7,30 | -0,35% | - |
| 11.09.2026 | 7,56 | 7,56 | 7,32 | 7,32 | 4,99% | - |
| 10.09.2026 | 7,75 | 7,75 | 6,98 | 6,98 | -4,18% | - |
| 09.09.2026 | 7,99 | 7,99 | 7,28 | 7,28 | -3,81% | - |
| 08.09.2026 | 8,26 | 8,26 | 7,57 | 7,57 | -2,10% | - |
| 07.09.2026 | 8,31 | 8,31 | 7,73 | 7,73 | -2,62% | - |
| 04.09.2026 | 8,28 | 8,28 | 7,94 | 7,94 | -6,77% | - |
| 03.09.2026 | 8,51 | 8,51 | 8,51 | 8,51 | 13,82% | - |
| 02.09.2026 | 7,48 | 7,48 | 7,48 | 7,48 | -5,63% | - |
| 01.09.2026 | 7,93 | 7,93 | 7,93 | 7,93 | 5,71% | - |
| 31.08.2026 | 7,86 | 7,86 | 7,50 | 7,50 | 0,89% | - |
| 28.08.2026 | 8,01 | 8,01 | 7,43 | 7,43 | -1,25% | - |
| 27.08.2026 | 8,33 | 8,33 | 7,53 | 7,53 | -7,79% | - |
| 26.08.2026 | 8,16 | 8,16 | 8,16 | 8,16 | 4,11% | - |
| 25.08.2026 | 7,84 | 7,84 | 7,84 | 7,84 | 3,43% | - |
| 24.08.2026 | 7,58 | 7,58 | 7,58 | 7,58 | -8,01% | - |
| 21.08.2026 | 8,24 | 8,24 | 8,24 | 8,24 | -3,35% | - |
| 20.08.2026 | 8,53 | 8,53 | 8,53 | 8,53 | 1,62% | - |
| 19.08.2026 | 8,00 | 8,39 | 8,00 | 8,39 | -6,28% | 600,00 |
| 18.08.2026 | 8,95 | 8,95 | 8,95 | 8,95 | 3,32% | - |
| 17.08.2026 | 9,43 | 9,43 | 8,66 | 8,66 | -5,04% | - |
| 14.08.2026 | 8,67 | 9,12 | 8,67 | 9,12 | 6,24% | - |
| 13.08.2026 | 8,59 | 8,59 | 8,59 | 8,59 | -5,19% | - |
| 12.08.2026 | 9,06 | 9,06 | 9,06 | 9,06 | 5,15% | - |
| 11.08.2026 | 8,61 | 8,61 | 8,61 | 8,61 | 4,72% | - |
| 10.08.2026 | 8,40 | 8,40 | 8,23 | 8,23 | -10,76% | - |
| 07.08.2026 | 9,22 | 9,22 | 9,22 | 9,22 | -14,92% | - |
| 06.08.2026 | 10,84 | 10,84 | 10,84 | 10,84 | -3,56% | - |
| 05.08.2026 | 11,24 | 11,24 | 11,24 | 11,24 | 4,51% | - |
| 04.08.2026 | 11,19 | 11,19 | 10,75 | 10,75 | -5,91% | - |
| 03.08.2026 | 11,43 | 11,43 | 11,43 | 11,43 | 7,23% | - |
| 31.07.2026 | 11,22 | 11,22 | 10,66 | 10,66 | -0,88% | - |
| 30.07.2026 | 10,75 | 10,75 | 10,75 | 10,75 | -2,32% | - |
| 29.07.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 5,61% | - |
| 28.07.2026 | 10,42 | 10,42 | 10,42 | 10,42 | 1,96% | - |
| 27.07.2026 | 10,22 | 10,22 | 10,22 | 10,22 | -7,05% | - |
| 24.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,37% | - |
| 23.07.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -1,70% | - |
| 22.07.2026 | 11,15 | 11,15 | 11,15 | 11,15 | 5,44% | - |
| 21.07.2026 | 10,57 | 10,57 | 10,57 | 10,57 | 5,02% | - |
| 20.07.2026 | 9,27 | 10,21 | 9,09 | 10,07 | 1,09% | 6.264,00 |
| 17.07.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -5,99% | - |
| 16.07.2026 | 10,59 | 10,59 | 10,59 | 10,59 | 1,92% | - |
| 15.07.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -5,59% | - |
| 14.07.2026 | 11,01 | 11,01 | 11,01 | 11,01 | 2,61% | - |
| 13.07.2026 | 10,69 | 10,73 | 10,69 | 10,73 | 3,32% | - |
| 10.07.2026 | 10,71 | 10,71 | 10,38 | 10,38 | -8,71% | - |
| 09.07.2026 | 11,37 | 11,37 | 11,37 | 11,37 | 12,35% | 998,00 |
| 08.07.2026 | 9,98 | 10,12 | 9,98 | 10,12 | -1,99% | - |
| 07.07.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -0,10% | - |
| 06.07.2026 | 11,06 | 11,06 | 10,34 | 10,34 | -2,68% | - |
| 03.07.2026 | 11,05 | 11,05 | 10,62 | 10,62 | -17,48% | - |
| 02.07.2026 | 12,19 | 12,87 | 12,19 | 12,87 | 9,25% | 65,00 |
| 01.07.2026 | 11,78 | 11,78 | 11,78 | 11,78 | 2,43% | - |
| 30.06.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 6,68% | - |
| 29.06.2026 | 11,48 | 11,48 | 10,78 | 10,78 | 0,65% | - |
| 26.06.2026 | 11,30 | 11,30 | 10,71 | 10,71 | -7,19% | - |
| 25.06.2026 | 11,54 | 11,54 | 11,54 | 11,54 | -4,55% | - |
| 24.06.2026 | 12,09 | 12,09 | 12,09 | 12,09 | -2,81% | - |
| 23.06.2026 | 12,44 | 12,44 | 12,44 | 12,44 | 0,65% | - |
| 22.06.2026 | 12,03 | 12,36 | 12,03 | 12,36 | 2,66% | - |
| 19.06.2026 | 12,04 | 12,04 | 12,04 | 12,04 | 3,26% | - |
| 18.06.2026 | 12,53 | 12,53 | 11,66 | 11,66 | -13,37% | - |
| 17.06.2026 | 13,46 | 13,46 | 13,46 | 13,46 | -5,31% | - |
| 16.06.2026 | 14,22 | 14,22 | 14,22 | 14,22 | 5,88% | - |
| 15.06.2026 | 13,43 | 13,43 | 13,43 | 13,43 | 6,89% | - |
| 12.06.2026 | 12,56 | 12,56 | 12,56 | 12,56 | 2,11% | - |
| 11.06.2026 | 12,24 | 12,30 | 12,24 | 12,30 | -7,52% | 30,00 |
| 10.06.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,26% | - |
| 09.06.2026 | 14,17 | 14,17 | 13,14 | 13,14 | -6,04% | - |
| 08.06.2026 | 14,17 | 14,17 | 13,98 | 13,98 | 1,45% | - |
| 05.06.2026 | 14,50 | 14,50 | 13,78 | 13,78 | 0,25% | - |
| 04.06.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 1,97% | - |
| 03.06.2026 | 14,57 | 14,57 | 13,48 | 13,48 | -4,63% | - |
| 02.06.2026 | 14,77 | 14,77 | 14,14 | 14,14 | -4,94% | - |
| 01.06.2026 | 14,87 | 14,87 | 14,87 | 14,87 | -9,33% | - |
| 29.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,56% | 70,00 |
| 28.05.2026 | 18,21 | 18,21 | 16,66 | 16,66 | -5,82% | - |
| 27.05.2026 | 16,76 | 17,69 | 16,76 | 17,69 | 11,64% | - |
| 26.05.2026 | 15,23 | 15,85 | 15,23 | 15,85 | 7,64% | - |
| 25.05.2026 | 15,24 | 15,24 | 14,72 | 14,72 | -4,82% | - |
| 22.05.2026 | 15,47 | 15,47 | 15,47 | 15,47 | 2,55% | - |
| 21.05.2026 | 14,88 | 15,08 | 14,88 | 15,08 | 3,11% | - |
| 20.05.2026 | 14,85 | 14,85 | 14,63 | 14,63 | 1,70% | - |
| 19.05.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,37% | - |
| 18.05.2026 | 13,68 | 14,19 | 13,68 | 14,19 | 6,90% | - |
| 15.05.2026 | 13,43 | 13,43 | 13,27 | 13,27 | 1,03% | - |
| 14.05.2026 | 13,14 | 13,14 | 13,14 | 13,14 | -1,65% | - |
| 13.05.2026 | 13,36 | 13,36 | 13,36 | 13,36 | -8,09% | - |
| 12.05.2026 | 13,57 | 14,53 | 13,57 | 14,53 | 9,00% | 767,00 |
| 11.05.2026 | 13,76 | 13,76 | 13,33 | 13,33 | -0,78% | - |
| 08.05.2026 | 13,55 | 13,55 | 13,44 | 13,44 | -2,43% | - |
| 07.05.2026 | 13,77 | 13,77 | 13,77 | 13,77 | -8,38% | - |