10,860€
7,31%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 10,94 | 11,37 | 10,52 | 10,82 | 6,93% | 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% | - |
| 06.05.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 11,91% | - |
| 05.05.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -30,65% | - |
| 04.05.2026 | 19,37 | 19,37 | 19,37 | 19,37 | 5,22% | - |
| 30.04.2026 | 19,54 | 19,54 | 18,41 | 18,41 | -9,25% | - |
| 29.04.2026 | 20,28 | 20,28 | 20,28 | 20,28 | 2,06% | - |
| 28.04.2026 | 20,62 | 20,62 | 19,87 | 19,87 | -1,97% | - |
| 27.04.2026 | 20,38 | 20,38 | 20,27 | 20,27 | 1,10% | - |
| 24.04.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 2,48% | - |
| 23.04.2026 | 19,38 | 19,57 | 19,38 | 19,57 | 1,37% | - |
| 22.04.2026 | 19,65 | 19,65 | 19,30 | 19,30 | 0,16% | - |
| 21.04.2026 | 20,29 | 20,29 | 19,27 | 19,27 | -4,08% | - |
| 20.04.2026 | 19,52 | 20,09 | 19,52 | 20,09 | 3,66% | - |
| 17.04.2026 | 19,34 | 19,38 | 19,34 | 19,38 | 2,73% | - |
| 16.04.2026 | 19,51 | 19,51 | 18,87 | 18,87 | -2,56% | - |
| 15.04.2026 | 18,60 | 19,36 | 18,60 | 19,36 | 5,56% | - |
| 14.04.2026 | 17,76 | 18,34 | 17,76 | 18,34 | 8,81% | - |
| 13.04.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 2,21% | - |
| 10.04.2026 | 17,01 | 17,01 | 16,49 | 16,49 | -0,57% | - |
| 09.04.2026 | 16,44 | 16,59 | 16,44 | 16,59 | 2,79% | - |
| 08.04.2026 | 17,49 | 17,49 | 16,14 | 16,14 | -2,00% | - |
| 07.04.2026 | 16,22 | 16,47 | 16,22 | 16,47 | 5,54% | - |
| 02.04.2026 | 15,30 | 15,60 | 15,30 | 15,60 | 3,31% | - |
| 01.04.2026 | 15,90 | 15,90 | 15,10 | 15,10 | -1,95% | - |
| 31.03.2026 | 15,00 | 15,40 | 15,00 | 15,40 | 6,21% | - |
| 30.03.2026 | 15,00 | 15,00 | 14,50 | 14,50 | -5,23% | - |
| 27.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 3,38% | - |
| 26.03.2026 | 15,50 | 15,50 | 14,80 | 14,80 | -2,63% | - |
| 25.03.2026 | 15,50 | 15,50 | 15,20 | 15,20 | 1,33% | - |
| 24.03.2026 | 15,90 | 15,90 | 15,00 | 15,00 | -1,96% | - |
| 23.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -8,93% | - |
| 20.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 19.03.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 18.03.2026 | 17,30 | 17,30 | 16,20 | 16,20 | -4,14% | - |
| 17.03.2026 | 16,30 | 16,90 | 16,30 | 16,90 | 6,96% | - |
| 16.03.2026 | 16,20 | 16,20 | 15,80 | 15,80 | 1,28% | - |
| 13.03.2026 | 16,80 | 16,80 | 15,60 | 15,60 | -4,88% | - |
| 12.03.2026 | 17,90 | 17,90 | 16,40 | 16,40 | -7,34% | - |
| 11.03.2026 | 18,80 | 18,80 | 17,70 | 17,70 | -3,28% | - |
| 10.03.2026 | 18,90 | 18,90 | 18,30 | 18,30 | -0,54% | - |
| 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% | - |