14,145€
2,72%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.02.2026 | 22,00 | 22,00 | 21,60 | 21,60 | 0,00% | - |
| 13.02.2026 | 21,80 | 21,80 | 21,60 | 21,60 | 0,93% | - |
| 12.02.2026 | 22,00 | 22,00 | 21,40 | 21,40 | 0,00% | - |
| 11.02.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 10.02.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 5,88% | - |
| 09.02.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 3,55% | - |
| 06.02.2026 | 18,70 | 19,70 | 18,70 | 19,70 | 7,07% | - |
| 05.02.2026 | 20,00 | 20,00 | 18,40 | 18,40 | -6,12% | - |
| 04.02.2026 | 20,20 | 20,20 | 19,60 | 19,60 | 0,00% | - |
| 03.02.2026 | 20,60 | 20,60 | 19,60 | 19,60 | -2,97% | - |
| 02.02.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 3,06% | - |
| 30.01.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 29.01.2026 | 19,10 | 19,40 | 19,10 | 19,40 | 2,65% | - |
| 28.01.2026 | 19,50 | 19,50 | 18,90 | 18,90 | -0,53% | - |
| 27.01.2026 | 19,80 | 19,80 | 19,00 | 19,00 | -2,56% | - |
| 26.01.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -2,01% | - |
| 23.01.2026 | 20,60 | 20,60 | 19,90 | 19,90 | -2,45% | - |
| 22.01.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 4,08% | - |
| 21.01.2026 | 19,30 | 19,60 | 19,30 | 19,60 | 3,70% | - |
| 20.01.2026 | 20,00 | 20,00 | 18,90 | 18,90 | -3,08% | 50,00 |
| 19.01.2026 | 20,00 | 20,00 | 19,50 | 19,50 | -1,02% | - |
| 16.01.2026 | 19,50 | 19,70 | 19,50 | 19,70 | 1,55% | - |
| 15.01.2026 | 19,80 | 19,80 | 19,40 | 19,40 | -1,02% | - |
| 14.01.2026 | 19,00 | 19,60 | 19,00 | 19,60 | 3,70% | - |
| 13.01.2026 | 19,50 | 19,50 | 18,90 | 18,90 | -1,56% | - |
| 12.01.2026 | 19,10 | 19,20 | 19,10 | 19,20 | 1,05% | - |
| 09.01.2026 | 18,70 | 19,00 | 18,70 | 19,00 | 3,83% | - |
| 08.01.2026 | 18,40 | 18,40 | 18,30 | 18,30 | 1,10% | - |
| 07.01.2026 | 17,30 | 18,10 | 17,30 | 18,10 | 6,47% | - |
| 06.01.2026 | 16,20 | 17,00 | 16,20 | 17,00 | 6,25% | - |
| 05.01.2026 | 17,20 | 17,40 | 16,00 | 16,00 | -7,51% | 40,00 |
| 02.01.2026 | 17,90 | 17,90 | 17,30 | 17,30 | -5,46% | - |
| 30.12.2025 | 18,20 | 18,30 | 18,20 | 18,30 | 1,10% | - |
| 29.12.2025 | 18,70 | 18,70 | 18,10 | 18,10 | 2,26% | - |
| 23.12.2025 | 18,70 | 18,70 | 17,70 | 17,70 | -4,32% | - |
| 22.12.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 2,78% | - |
| 19.12.2025 | 18,70 | 18,70 | 18,00 | 18,00 | -2,70% | - |
| 18.12.2025 | 19,00 | 19,00 | 18,50 | 18,50 | -2,12% | - |
| 17.12.2025 | 19,20 | 19,20 | 18,90 | 18,90 | 0,00% | - |
| 16.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 15.12.2025 | 19,40 | 19,40 | 18,70 | 18,70 | -2,09% | 120,00 |
| 12.12.2025 | 20,40 | 20,40 | 19,10 | 19,10 | -5,45% | - |
| 11.12.2025 | 19,80 | 20,40 | 19,80 | 20,20 | 12,22% | 74,00 |
| 10.12.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |