14,850€
0,68%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,90 | 15,15 | 14,75 | 14,80 | 0,34% | - |
| 14.10.2025 | 14,90 | 15,05 | 14,65 | 14,75 | -3,28% | - |
| 13.10.2025 | 15,20 | 15,25 | 15,20 | 15,25 | 0,66% | - |
| 10.10.2025 | 15,60 | 15,60 | 14,85 | 15,15 | -2,26% | - |
| 09.10.2025 | 15,60 | 15,80 | 15,35 | 15,50 | -0,96% | - |
| 08.10.2025 | 15,45 | 15,85 | 15,10 | 15,65 | -3,10% | - |
| 07.10.2025 | 15,90 | 16,20 | 15,75 | 16,15 | 0,00% | - |
| 03.10.2025 | 16,10 | 16,20 | 16,05 | 16,15 | 3,19% | - |
| 02.10.2025 | 15,45 | 15,75 | 15,30 | 15,65 | -5,15% | - |
| 01.10.2025 | 16,45 | 16,60 | 16,40 | 16,50 | 2,17% | - |
| 30.09.2025 | 16,20 | 16,20 | 16,15 | 16,15 | 2,22% | - |
| 29.09.2025 | 15,70 | 15,85 | 15,50 | 15,80 | -0,94% | - |
| 25.09.2025 | 16,00 | 16,05 | 15,95 | 15,95 | 0,31% | 100,00 |
| 24.09.2025 | 15,60 | 16,05 | 15,30 | 15,90 | 1,92% | - |
| 23.09.2025 | 15,65 | 15,75 | 15,25 | 15,60 | 0,97% | - |
| 22.09.2025 | 15,50 | 15,65 | 15,15 | 15,45 | -0,64% | 50,00 |
| 19.09.2025 | 15,40 | 15,55 | 15,10 | 15,55 | 1,63% | - |
| 18.09.2025 | 15,20 | 15,30 | 15,20 | 15,30 | -4,67% | - |
| 17.09.2025 | 16,30 | 16,45 | 16,05 | 16,05 | -1,23% | - |
| 16.09.2025 | 17,05 | 17,05 | 16,15 | 16,25 | -4,69% | - |
| 15.09.2025 | 16,10 | 17,05 | 15,95 | 17,05 | 9,65% | - |
| 12.09.2025 | 15,25 | 15,65 | 15,25 | 15,55 | 4,36% | - |
| 11.09.2025 | 14,90 | 14,90 | 14,85 | 14,90 | 2,76% | - |
| 10.09.2025 | 14,55 | 14,65 | 14,25 | 14,50 | 3,20% | - |
| 09.09.2025 | 14,30 | 14,45 | 13,75 | 14,05 | -2,43% | - |
| 08.09.2025 | 14,40 | 14,75 | 14,25 | 14,40 | -3,36% | - |
| 05.09.2025 | 15,40 | 15,55 | 14,15 | 14,90 | -3,87% | - |
| 04.09.2025 | 15,30 | 15,50 | 14,85 | 15,50 | 2,65% | - |
| 03.09.2025 | 14,90 | 15,25 | 14,85 | 15,10 | 1,00% | - |
| 02.09.2025 | 15,30 | 15,35 | 14,45 | 14,95 | -2,29% | - |
| 01.09.2025 | 14,90 | 15,55 | 14,90 | 15,30 | 2,34% | - |
| 29.08.2025 | 14,85 | 15,15 | 14,75 | 14,95 | 0,34% | - |
| 28.08.2025 | 14,55 | 14,90 | 14,15 | 14,90 | 2,41% | 120,00 |
| 27.08.2025 | 14,80 | 14,85 | 14,15 | 14,55 | -0,68% | 164,00 |
| 26.08.2025 | 14,25 | 14,75 | 13,95 | 14,65 | 2,09% | - |
| 25.08.2025 | 14,20 | 14,35 | 14,15 | 14,35 | 0,70% | - |
| 22.08.2025 | 13,90 | 14,30 | 13,90 | 14,25 | 1,79% | - |
| 21.08.2025 | 14,20 | 14,35 | 13,60 | 14,00 | -1,75% | 250,00 |
| 20.08.2025 | 14,40 | 14,65 | 14,00 | 14,25 | -2,06% | - |
| 19.08.2025 | 14,75 | 14,90 | 14,15 | 14,55 | -1,02% | - |
| 18.08.2025 | 14,70 | 14,95 | 14,35 | 14,70 | 0,00% | - |
| 15.08.2025 | 15,25 | 15,40 | 14,70 | 14,70 | -3,92% | - |
| 14.08.2025 | 15,00 | 15,45 | 14,80 | 15,30 | 1,32% | - |
| 13.08.2025 | 15,05 | 15,20 | 14,75 | 15,10 | 0,33% | 70,00 |
| 12.08.2025 | 14,80 | 15,25 | 14,75 | 15,05 | 1,01% | - |
| 11.08.2025 | 15,65 | 15,70 | 14,65 | 14,90 | -4,49% | 84,00 |
| 08.08.2025 | 15,75 | 15,95 | 15,35 | 15,60 | -0,95% | - |
| 07.08.2025 | 16,40 | 16,50 | 15,55 | 15,75 | -3,96% | - |
| 06.08.2025 | 16,35 | 16,50 | 16,05 | 16,40 | 0,61% | - |
| 05.08.2025 | 16,00 | 16,85 | 15,75 | 16,30 | 1,56% | - |
| 04.08.2025 | 16,20 | 16,55 | 15,65 | 16,05 | -1,53% | 13,00 |
| 01.08.2025 | 16,80 | 16,90 | 16,00 | 16,30 | -3,26% | - |
| 31.07.2025 | 16,55 | 17,05 | 16,55 | 16,85 | 1,51% | - |
| 30.07.2025 | 16,95 | 17,05 | 16,45 | 16,60 | -1,78% | 300,00 |
| 29.07.2025 | 17,30 | 17,50 | 16,65 | 16,90 | -2,59% | 338,00 |
| 28.07.2025 | 17,75 | 17,90 | 17,05 | 17,35 | -1,42% | - |
| 25.07.2025 | 18,20 | 18,20 | 17,05 | 17,60 | -3,30% | - |
| 24.07.2025 | 18,15 | 18,70 | 17,75 | 18,20 | -0,27% | - |
| 23.07.2025 | 17,95 | 18,30 | 17,80 | 18,25 | 1,67% | - |
| 22.07.2025 | 18,30 | 18,40 | 17,65 | 17,95 | -1,91% | - |
| 21.07.2025 | 18,00 | 18,35 | 17,70 | 18,30 | 1,67% | 397,00 |
| 18.07.2025 | 18,30 | 18,30 | 17,45 | 18,00 | -1,37% | - |
| 17.07.2025 | 20,30 | 20,50 | 17,75 | 18,25 | -9,20% | 12,00 |
| 16.07.2025 | 17,80 | 20,70 | 17,75 | 20,10 | 12,92% | 828,00 |
| 15.07.2025 | 18,00 | 18,10 | 17,65 | 17,80 | -0,56% | - |
| 14.07.2025 | 17,60 | 18,10 | 17,25 | 17,90 | 0,56% | - |
| 11.07.2025 | 17,85 | 18,00 | 17,55 | 17,80 | -0,28% | - |
| 10.07.2025 | 18,10 | 18,25 | 17,65 | 17,85 | -1,92% | - |
| 09.07.2025 | 18,05 | 18,25 | 17,85 | 18,20 | 1,11% | - |
| 08.07.2025 | 17,85 | 18,10 | 17,55 | 18,00 | 0,84% | - |
| 07.07.2025 | 18,05 | 18,25 | 17,55 | 17,85 | -0,56% | - |
| 04.07.2025 | 18,15 | 18,40 | 17,95 | 17,95 | -2,18% | - |
| 03.07.2025 | 17,60 | 18,35 | 17,55 | 18,35 | 3,67% | - |
| 02.07.2025 | 18,55 | 18,60 | 17,15 | 17,70 | -4,32% | - |
| 01.07.2025 | 18,15 | 18,55 | 17,75 | 18,50 | 1,65% | - |
| 30.06.2025 | 18,25 | 18,45 | 18,05 | 18,20 | -0,27% | - |
| 27.06.2025 | 18,75 | 18,80 | 18,05 | 18,25 | -2,41% | - |
| 26.06.2025 | 17,70 | 18,75 | 17,65 | 18,70 | 5,35% | - |
| 25.06.2025 | 17,45 | 17,75 | 17,30 | 17,75 | 2,01% | - |
| 24.06.2025 | 18,15 | 18,25 | 16,55 | 17,40 | -3,06% | - |
| 23.06.2025 | 17,75 | 18,10 | 17,45 | 17,95 | 0,84% | - |
| 20.06.2025 | 18,15 | 18,35 | 17,55 | 17,80 | -1,39% | - |
| 19.06.2025 | 18,35 | 18,60 | 17,85 | 18,05 | -2,17% | - |
| 18.06.2025 | 17,85 | 18,55 | 17,85 | 18,45 | 3,36% | - |
| 17.06.2025 | 17,65 | 18,15 | 17,50 | 17,85 | -0,28% | 8,00 |
| 16.06.2025 | 17,85 | 18,05 | 17,65 | 17,90 | -0,28% | - |
| 13.06.2025 | 17,65 | 18,05 | 17,55 | 17,95 | 0,28% | - |
| 12.06.2025 | 17,65 | 18,05 | 17,35 | 17,90 | 1,42% | - |
| 11.06.2025 | 17,60 | 17,95 | 17,15 | 17,65 | -0,28% | - |
| 10.06.2025 | 18,90 | 18,90 | 17,50 | 17,70 | -6,35% | - |
| 09.06.2025 | 18,95 | 19,20 | 18,35 | 18,90 | -0,26% | - |
| 06.06.2025 | 18,55 | 19,15 | 18,45 | 18,95 | 2,16% | - |
| 05.06.2025 | 18,40 | 18,85 | 18,30 | 18,55 | 0,82% | - |
| 04.06.2025 | 18,75 | 18,80 | 18,15 | 18,40 | -1,87% | - |
| 03.06.2025 | 18,25 | 19,10 | 18,15 | 18,75 | 2,18% | 120,00 |
| 02.06.2025 | 17,75 | 18,45 | 17,35 | 18,35 | 2,80% | - |
| 30.05.2025 | 17,15 | 18,05 | 17,15 | 17,85 | 3,48% | 60,00 |
| 29.05.2025 | 18,65 | 18,95 | 16,95 | 17,25 | -8,49% | - |
| 28.05.2025 | 18,45 | 18,85 | 18,40 | 18,85 | 2,17% | - |
| 27.05.2025 | 18,45 | 18,85 | 18,20 | 18,45 | 0,00% | - |