12,750€
-0,39%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 12,65 | 12,90 | 12,60 | 12,80 | 0,00% | - |
| 08.01.2026 | 11,85 | 12,80 | 11,75 | 12,80 | 9,40% | - |
| 07.01.2026 | 11,15 | 11,80 | 10,85 | 11,70 | 6,85% | - |
| 06.01.2026 | 11,75 | 11,75 | 10,85 | 10,95 | 5,80% | - |
| 05.01.2026 | 10,35 | 10,40 | 10,35 | 10,35 | 0,49% | - |
| 02.01.2026 | 10,45 | 10,65 | 10,18 | 10,30 | -0,96% | - |
| 23.12.2025 | 10,55 | 10,60 | 10,40 | 10,40 | -1,89% | - |
| 22.12.2025 | 10,60 | 10,60 | 10,50 | 10,60 | -2,30% | - |
| 19.12.2025 | 10,85 | 10,90 | 10,85 | 10,85 | 2,36% | - |
| 18.12.2025 | 10,55 | 10,60 | 10,55 | 10,60 | -2,75% | - |
| 17.12.2025 | 10,90 | 10,90 | 10,85 | 10,90 | -1,80% | - |
| 16.12.2025 | 11,10 | 11,20 | 11,05 | 11,10 | -2,63% | - |
| 15.12.2025 | 11,35 | 11,40 | 11,35 | 11,40 | 1,79% | - |
| 12.12.2025 | 11,15 | 11,20 | 11,15 | 11,20 | -6,28% | - |
| 11.12.2025 | 12,05 | 12,05 | 11,95 | 11,95 | -0,83% | - |
| 10.12.2025 | 12,75 | 12,80 | 11,55 | 12,05 | -3,98% | - |
| 08.12.2025 | 12,55 | 12,55 | 12,45 | 12,55 | 1,62% | - |
| 05.12.2025 | 12,25 | 12,45 | 12,25 | 12,35 | 0,00% | - |
| 04.12.2025 | 12,35 | 12,40 | 12,25 | 12,35 | 2,07% | - |
| 02.12.2025 | 12,15 | 12,15 | 11,90 | 12,10 | -2,42% | - |
| 01.12.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,40% | - |
| 28.11.2025 | 12,90 | 12,95 | 12,35 | 12,45 | -0,80% | - |
| 27.11.2025 | 12,55 | 12,55 | 12,45 | 12,55 | 0,40% | - |
| 26.11.2025 | 12,55 | 12,65 | 12,30 | 12,50 | -0,79% | - |
| 24.11.2025 | 12,75 | 12,95 | 12,50 | 12,60 | -1,56% | - |
| 21.11.2025 | 13,25 | 13,25 | 12,55 | 12,80 | -4,12% | 80,00 |
| 20.11.2025 | 13,25 | 13,35 | 13,25 | 13,35 | 0,38% | - |
| 19.11.2025 | 13,40 | 13,50 | 13,25 | 13,30 | -0,75% | - |
| 18.11.2025 | 13,40 | 13,45 | 13,40 | 13,40 | -2,55% | - |
| 17.11.2025 | 13,60 | 13,85 | 13,25 | 13,75 | -2,83% | - |
| 14.11.2025 | 14,20 | 14,20 | 14,15 | 14,15 | -1,39% | - |
| 13.11.2025 | 14,40 | 14,45 | 14,25 | 14,35 | 1,06% | - |
| 12.11.2025 | 14,35 | 14,45 | 14,15 | 14,20 | 0,35% | - |
| 11.11.2025 | 14,50 | 14,55 | 14,15 | 14,15 | 0,71% | - |
| 07.11.2025 | 14,05 | 14,10 | 14,05 | 14,05 | -4,10% | - |
| 06.11.2025 | 14,65 | 14,70 | 14,65 | 14,65 | -1,01% | - |
| 05.11.2025 | 14,75 | 14,85 | 14,35 | 14,80 | -0,34% | - |
| 04.11.2025 | 14,90 | 15,05 | 14,65 | 14,85 | -3,88% | 70,00 |
| 03.11.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,65% | - |
| 31.10.2025 | 15,30 | 15,45 | 15,15 | 15,35 | 0,00% | - |
| 29.10.2025 | 15,40 | 15,45 | 15,15 | 15,35 | -0,97% | - |
| 28.10.2025 | 15,50 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 27.10.2025 | 15,80 | 16,00 | 15,35 | 15,50 | -2,52% | - |
| 24.10.2025 | 15,80 | 15,90 | 15,80 | 15,90 | 1,92% | - |
| 23.10.2025 | 15,55 | 15,85 | 15,55 | 15,60 | 0,65% | - |
| 22.10.2025 | 15,40 | 15,65 | 15,40 | 15,50 | 2,31% | - |
| 20.10.2025 | 14,75 | 15,25 | 14,40 | 15,15 | 1,00% | - |
| 17.10.2025 | 14,85 | 15,00 | 14,80 | 15,00 | 1,69% | - |
| 16.10.2025 | 14,90 | 15,00 | 14,70 | 14,75 | -0,34% | - |
| 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 |