4,290€
27,15%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 5,78 | 5,78 | 3,37 | 3,37 | -32,52% | 950,00 |
| 04.11.2026 | 5,00 | 5,00 | 5,00 | 5,00 | -2,19% | - |
| 03.11.2026 | 5,11 | 5,11 | 5,11 | 5,11 | -14,80% | - |
| 02.11.2026 | 6,00 | 6,00 | 6,00 | 6,00 | -9,72% | - |
| 30.10.2026 | 6,65 | 6,65 | 6,65 | 6,65 | 1,22% | - |
| 29.10.2026 | 6,57 | 6,57 | 6,57 | 6,57 | 2,79% | - |
| 28.10.2026 | 6,39 | 6,39 | 6,39 | 6,39 | 1,30% | - |
| 27.10.2026 | 6,31 | 6,31 | 6,31 | 6,31 | -1,62% | - |
| 26.10.2026 | 6,41 | 6,41 | 6,41 | 6,41 | 10,21% | - |
| 23.10.2026 | 6,21 | 6,21 | 5,82 | 5,82 | -7,77% | - |
| 22.10.2026 | 6,31 | 6,31 | 6,31 | 6,31 | -4,45% | - |
| 21.10.2026 | 6,60 | 6,60 | 6,60 | 6,60 | -0,51% | - |
| 20.10.2026 | 6,63 | 6,63 | 6,63 | 6,63 | -12,94% | - |
| 19.10.2026 | 6,98 | 7,62 | 6,98 | 7,62 | 7,60% | 350,00 |
| 16.10.2026 | 7,08 | 7,08 | 7,08 | 7,08 | 7,11% | - |
| 15.10.2026 | 6,61 | 6,61 | 6,61 | 6,61 | -10,28% | - |
| 14.10.2026 | 7,37 | 7,37 | 7,37 | 7,37 | 1,77% | - |
| 13.10.2026 | 7,24 | 7,24 | 7,24 | 7,24 | -4,71% | - |
| 12.10.2026 | 7,60 | 7,60 | 7,60 | 7,60 | -7,50% | - |
| 09.10.2026 | 8,22 | 8,22 | 8,22 | 8,22 | -3,91% | - |
| 08.10.2026 | 8,55 | 8,55 | 8,55 | 8,55 | 7,17% | - |
| 07.10.2026 | 7,98 | 7,98 | 7,98 | 7,98 | 4,59% | - |
| 06.10.2026 | 7,63 | 7,63 | 7,63 | 7,63 | 6,98% | - |
| 05.10.2026 | 7,26 | 7,26 | 7,13 | 7,13 | 7,22% | - |
| 02.10.2026 | 7,05 | 7,05 | 6,65 | 6,65 | 0,39% | - |
| 01.10.2026 | 6,62 | 6,62 | 6,62 | 6,62 | 6,60% | - |
| 30.09.2026 | 6,21 | 6,21 | 6,21 | 6,21 | -0,51% | - |
| 29.09.2026 | 6,25 | 6,25 | 6,25 | 6,25 | -3,10% | - |
| 28.09.2026 | 6,45 | 6,45 | 6,45 | 6,45 | 6,55% | - |
| 25.09.2026 | 6,45 | 6,45 | 6,05 | 6,05 | -12,27% | - |
| 24.09.2026 | 6,90 | 6,90 | 6,90 | 6,90 | -12,26% | - |
| 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% | - |