18,950€
2,16%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 18,80 | 18,80 | 18,45 | 18,45 | 0,00% | - |
| 23.05.2025 | 18,00 | 18,70 | 18,00 | 18,45 | 2,50% | - |
| 22.05.2025 | 18,05 | 18,25 | 17,65 | 18,00 | -0,28% | - |
| 21.05.2025 | 17,70 | 18,25 | 17,55 | 18,05 | 1,98% | - |
| 20.05.2025 | 17,40 | 17,95 | 17,30 | 17,70 | 1,72% | - |
| 19.05.2025 | 17,55 | 17,85 | 17,15 | 17,40 | -0,85% | - |
| 16.05.2025 | 17,95 | 18,10 | 17,35 | 17,55 | -2,23% | - |
| 15.05.2025 | 17,55 | 17,95 | 17,25 | 17,95 | 2,28% | - |
| 14.05.2025 | 16,85 | 17,55 | 16,80 | 17,55 | 4,15% | - |
| 13.05.2025 | 16,70 | 16,95 | 16,55 | 16,85 | 0,00% | - |
| 12.05.2025 | 17,50 | 17,50 | 16,25 | 16,85 | -2,32% | 10,00 |
| 09.05.2025 | 17,00 | 17,35 | 16,75 | 17,25 | 1,47% | - |
| 08.05.2025 | 16,80 | 17,20 | 16,75 | 17,00 | 0,29% | - |
| 07.05.2025 | 16,40 | 17,05 | 16,40 | 16,95 | 3,35% | 10,00 |
| 06.05.2025 | 16,50 | 17,05 | 16,15 | 16,40 | -0,61% | - |
| 05.05.2025 | 16,30 | 16,55 | 16,20 | 16,50 | 1,23% | - |
| 02.05.2025 | 16,40 | 16,45 | 15,85 | 16,30 | 0,62% | - |
| 30.04.2025 | 15,85 | 16,25 | 15,65 | 16,20 | 2,21% | 300,00 |
| 29.04.2025 | 15,65 | 16,00 | 15,40 | 15,85 | 1,28% | - |
| 28.04.2025 | 15,15 | 15,75 | 14,95 | 15,65 | 3,30% | - |
| 25.04.2025 | 14,75 | 15,25 | 14,50 | 15,15 | 2,71% | - |
| 24.04.2025 | 15,05 | 15,05 | 14,55 | 14,75 | -1,99% | - |
| 23.04.2025 | 15,60 | 15,60 | 14,75 | 15,05 | -1,95% | - |
| 22.04.2025 | 14,85 | 15,50 | 14,55 | 15,35 | 2,68% | 26,00 |
| 17.04.2025 | 14,75 | 15,05 | 14,55 | 14,95 | 1,36% | - |
| 16.04.2025 | 14,45 | 14,85 | 13,95 | 14,75 | 2,08% | 397,00 |
| 15.04.2025 | 13,45 | 14,55 | 13,45 | 14,45 | 7,43% | - |
| 14.04.2025 | 13,10 | 13,75 | 13,05 | 13,45 | 2,67% | - |
| 11.04.2025 | 13,60 | 13,65 | 12,85 | 13,10 | -3,32% | - |
| 10.04.2025 | 12,85 | 14,60 | 12,75 | 13,55 | 4,63% | - |
| 09.04.2025 | 13,55 | 13,75 | 12,50 | 12,95 | -5,47% | - |
| 08.04.2025 | 12,90 | 13,95 | 12,80 | 13,70 | 6,20% | - |
| 07.04.2025 | 13,55 | 14,25 | 12,80 | 12,90 | -8,51% | - |
| 04.04.2025 | 15,25 | 15,25 | 13,40 | 14,10 | -7,54% | 1.580,00 |
| 03.04.2025 | 14,40 | 15,45 | 14,35 | 15,25 | 2,69% | - |
| 02.04.2025 | 14,75 | 14,90 | 14,45 | 14,85 | 0,00% | - |
| 01.04.2025 | 14,55 | 14,85 | 14,40 | 14,85 | 2,06% | 2,00 |
| 31.03.2025 | 14,45 | 14,55 | 13,95 | 14,55 | 0,00% | - |
| 28.03.2025 | 14,85 | 14,95 | 14,25 | 14,55 | -2,02% | - |
| 27.03.2025 | 14,65 | 14,85 | 14,45 | 14,85 | 0,68% | - |
| 26.03.2025 | 14,50 | 14,75 | 14,25 | 14,75 | 1,72% | - |
| 25.03.2025 | 14,55 | 14,70 | 14,15 | 14,50 | -0,34% | - |
| 24.03.2025 | 14,15 | 14,75 | 13,65 | 14,55 | 3,19% | - |
| 21.03.2025 | 14,30 | 14,40 | 13,95 | 14,10 | -1,40% | 6,00 |
| 20.03.2025 | 14,35 | 14,55 | 13,75 | 14,30 | -0,35% | - |
| 19.03.2025 | 14,75 | 14,75 | 14,05 | 14,35 | -2,71% | - |
| 18.03.2025 | 14,65 | 14,80 | 14,25 | 14,75 | 0,68% | 6,00 |
| 17.03.2025 | 15,05 | 15,30 | 14,45 | 14,65 | -2,66% | - |
| 14.03.2025 | 14,80 | 15,35 | 14,55 | 15,05 | 2,38% | - |
| 13.03.2025 | 14,40 | 15,00 | 14,25 | 14,70 | 1,73% | - |
| 12.03.2025 | 14,65 | 14,65 | 14,10 | 14,45 | -0,69% | - |
| 11.03.2025 | 14,60 | 14,70 | 14,25 | 14,55 | 0,00% | 10,00 |
| 10.03.2025 | 14,55 | 14,65 | 14,25 | 14,55 | 0,00% | 155,00 |
| 07.03.2025 | 14,05 | 14,65 | 13,95 | 14,55 | 3,56% | 68,00 |
| 06.03.2025 | 14,60 | 14,75 | 13,90 | 14,05 | -5,39% | - |
| 05.03.2025 | 14,75 | 15,40 | 14,55 | 14,85 | 1,37% | 50,00 |
| 04.03.2025 | 14,95 | 15,05 | 14,25 | 14,65 | -2,01% | 65,00 |
| 03.03.2025 | 13,30 | 15,15 | 13,25 | 14,95 | 13,26% | 312,00 |
| 28.02.2025 | 13,20 | 13,35 | 12,95 | 13,20 | 0,00% | 12,00 |
| 27.02.2025 | 13,50 | 13,50 | 13,05 | 13,20 | -2,22% | - |
| 26.02.2025 | 13,10 | 13,60 | 13,00 | 13,50 | 3,05% | - |
| 25.02.2025 | 12,90 | 13,75 | 12,75 | 13,10 | 1,55% | - |
| 24.02.2025 | 13,40 | 13,40 | 12,65 | 12,90 | -2,27% | - |
| 21.02.2025 | 13,10 | 13,20 | 12,95 | 13,20 | 0,76% | - |
| 20.02.2025 | 12,95 | 13,25 | 12,80 | 13,10 | 1,16% | - |
| 19.02.2025 | 12,80 | 13,05 | 12,75 | 12,95 | 1,17% | - |
| 18.02.2025 | 12,65 | 12,95 | 12,45 | 12,80 | 1,19% | - |
| 17.02.2025 | 11,95 | 12,75 | 11,85 | 12,65 | 5,86% | - |
| 14.02.2025 | 12,30 | 12,30 | 11,75 | 11,95 | -2,85% | - |
| 13.02.2025 | 12,55 | 12,60 | 11,65 | 12,30 | -1,99% | - |
| 12.02.2025 | 13,10 | 13,10 | 12,35 | 12,55 | -4,20% | 800,00 |
| 11.02.2025 | 13,10 | 13,30 | 12,95 | 13,10 | 0,00% | - |
| 10.02.2025 | 13,15 | 13,35 | 12,90 | 13,10 | -0,38% | - |
| 07.02.2025 | 13,80 | 13,85 | 12,95 | 13,15 | -4,71% | - |
| 06.02.2025 | 15,00 | 15,00 | 13,55 | 13,80 | -8,00% | - |
| 05.02.2025 | 14,35 | 15,05 | 14,25 | 15,00 | 4,53% | - |
| 04.02.2025 | 14,10 | 14,55 | 14,05 | 14,35 | 1,77% | - |
| 03.02.2025 | 13,85 | 14,45 | 13,25 | 14,10 | 1,81% | - |
| 31.01.2025 | 13,60 | 14,00 | 13,60 | 13,85 | 1,84% | - |
| 30.01.2025 | 13,80 | 14,05 | 13,25 | 13,60 | -1,45% | - |
| 29.01.2025 | 13,85 | 13,85 | 13,60 | 13,80 | 0,00% | - |
| 28.01.2025 | 13,90 | 14,15 | 13,60 | 13,80 | -0,72% | 690,00 |
| 27.01.2025 | 13,75 | 13,95 | 13,20 | 13,90 | 0,36% | - |
| 24.01.2025 | 14,10 | 14,15 | 13,65 | 13,85 | -1,77% | - |
| 23.01.2025 | 13,75 | 14,10 | 13,60 | 14,10 | 2,55% | - |
| 22.01.2025 | 14,00 | 14,00 | 13,65 | 13,75 | -1,79% | - |
| 21.01.2025 | 13,95 | 14,10 | 13,65 | 14,00 | -0,36% | - |
| 20.01.2025 | 14,10 | 14,35 | 13,75 | 14,05 | 0,00% | - |
| 17.01.2025 | 13,90 | 14,05 | 13,75 | 14,05 | 1,08% | - |
| 16.01.2025 | 13,35 | 13,95 | 13,35 | 13,90 | 3,73% | - |
| 15.01.2025 | 12,85 | 13,50 | 12,80 | 13,40 | 4,28% | - |