15,500€
1,31%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 19.10.2026 | 15,25 | 15,35 | 15,25 | 15,30 | 1,32% | - |
| 16.10.2026 | 15,15 | 15,15 | 15,10 | 15,10 | 2,37% | - |
| 15.10.2026 | 14,85 | 14,90 | 14,55 | 14,75 | 0,34% | - |
| 14.10.2026 | 14,70 | 14,75 | 14,65 | 14,70 | -2,33% | - |
| 13.10.2026 | 14,95 | 15,05 | 14,95 | 15,05 | 0,33% | - |
| 12.10.2026 | 14,45 | 15,10 | 14,40 | 15,00 | 5,26% | - |
| 09.10.2026 | 14,25 | 14,25 | 14,20 | 14,25 | 1,06% | - |
| 08.10.2026 | 14,20 | 14,20 | 14,10 | 14,10 | -0,35% | - |
| 07.10.2026 | 14,20 | 14,25 | 14,10 | 14,15 | -2,75% | - |
| 06.10.2026 | 14,60 | 14,65 | 14,50 | 14,55 | 1,39% | - |
| 05.10.2026 | 14,35 | 14,35 | 14,30 | 14,35 | 1,77% | - |
| 02.10.2026 | 14,20 | 14,20 | 14,10 | 14,10 | 1,81% | - |
| 01.10.2026 | 14,00 | 14,05 | 13,80 | 13,85 | -1,42% | - |
| 30.09.2026 | 13,90 | 14,05 | 13,55 | 14,05 | 2,93% | - |
| 28.09.2026 | 13,60 | 13,65 | 13,60 | 13,65 | 2,25% | - |
| 25.09.2026 | 13,25 | 13,35 | 13,25 | 13,35 | 0,00% | - |
| 24.09.2026 | 13,85 | 13,85 | 13,20 | 13,35 | -4,64% | - |
| 23.09.2026 | 13,85 | 14,00 | 13,85 | 14,00 | -0,71% | - |
| 22.09.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 2,92% | - |
| 21.09.2026 | 13,75 | 13,80 | 13,70 | 13,70 | -2,49% | - |
| 18.09.2026 | 13,90 | 14,20 | 13,90 | 14,05 | -0,35% | - |
| 17.09.2026 | 14,05 | 14,15 | 13,90 | 14,10 | 0,71% | - |
| 16.09.2026 | 13,50 | 14,00 | 13,50 | 14,00 | 4,87% | - |
| 15.09.2026 | 13,30 | 13,40 | 13,25 | 13,35 | 0,00% | - |
| 14.09.2026 | 13,25 | 13,50 | 13,25 | 13,35 | 0,38% | - |
| 11.09.2026 | 13,25 | 13,40 | 13,25 | 13,30 | -0,37% | - |
| 10.09.2026 | 13,35 | 13,40 | 13,15 | 13,35 | -1,48% | - |
| 09.09.2026 | 13,50 | 13,55 | 13,45 | 13,55 | -0,73% | - |
| 08.09.2026 | 13,70 | 13,75 | 13,65 | 13,65 | 0,74% | - |
| 07.09.2026 | 13,60 | 13,60 | 13,55 | 13,55 | -0,37% | - |
| 04.09.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,00% | - |
| 03.09.2026 | 13,80 | 13,90 | 13,35 | 13,60 | -0,73% | - |
| 02.09.2026 | 13,55 | 13,70 | 13,55 | 13,70 | 1,86% | - |
| 01.09.2026 | 14,15 | 14,20 | 13,35 | 13,45 | -6,92% | 80,00 |
| 31.08.2026 | 14,15 | 14,50 | 14,15 | 14,45 | 2,85% | - |
| 28.08.2026 | 14,55 | 14,65 | 14,05 | 14,05 | -3,10% | - |
| 27.08.2026 | 14,05 | 14,65 | 14,00 | 14,50 | 2,84% | - |
| 26.08.2026 | 14,05 | 14,50 | 13,90 | 14,10 | -1,05% | - |
| 25.08.2026 | 14,35 | 14,65 | 14,15 | 14,25 | -2,73% | - |
| 24.08.2026 | 14,35 | 14,70 | 14,10 | 14,65 | 1,03% | - |
| 21.08.2026 | 15,05 | 15,05 | 14,45 | 14,50 | -3,33% | - |
| 20.08.2026 | 15,10 | 15,25 | 15,00 | 15,00 | -2,60% | 130,00 |
| 19.08.2026 | 15,95 | 16,15 | 15,30 | 15,40 | -4,94% | 430,00 |
| 18.08.2026 | 16,10 | 16,20 | 16,10 | 16,20 | -2,99% | - |
| 17.08.2026 | 16,70 | 16,70 | 16,65 | 16,70 | -1,18% | 128,00 |
| 14.08.2026 | 15,95 | 17,20 | 15,85 | 16,90 | 5,96% | 62,00 |
| 13.08.2026 | 16,05 | 16,05 | 15,95 | 15,95 | -2,45% | - |
| 11.08.2026 | 15,95 | 16,55 | 15,85 | 16,35 | 9,36% | - |
| 10.08.2026 | 14,95 | 15,05 | 14,95 | 14,95 | 0,34% | - |
| 07.08.2026 | 15,05 | 15,30 | 14,90 | 14,90 | 1,71% | - |
| 06.08.2026 | 14,75 | 14,75 | 14,65 | 14,65 | -2,33% | - |
| 05.08.2026 | 14,45 | 15,00 | 14,45 | 15,00 | 3,81% | - |
| 03.08.2026 | 14,35 | 14,60 | 14,35 | 14,45 | -0,69% | - |
| 31.07.2026 | 14,45 | 15,00 | 14,45 | 14,55 | -0,34% | - |
| 30.07.2026 | 14,55 | 14,60 | 14,50 | 14,60 | -2,99% | - |
| 29.07.2026 | 14,90 | 15,10 | 14,90 | 15,05 | 1,01% | - |
| 28.07.2026 | 15,00 | 15,45 | 14,90 | 14,90 | -1,65% | - |
| 27.07.2026 | 15,40 | 15,45 | 15,15 | 15,15 | -0,66% | - |
| 24.07.2026 | 15,25 | 15,25 | 15,10 | 15,25 | -0,97% | - |
| 23.07.2026 | 15,00 | 15,40 | 15,00 | 15,40 | 2,67% | - |
| 22.07.2026 | 15,05 | 15,05 | 15,00 | 15,00 | -1,32% | - |
| 21.07.2026 | 14,95 | 15,50 | 14,90 | 15,20 | 0,66% | 50,00 |
| 20.07.2026 | 15,25 | 15,40 | 15,00 | 15,10 | -2,89% | - |
| 17.07.2026 | 15,25 | 15,55 | 15,25 | 15,55 | -1,27% | - |
| 16.07.2026 | 15,40 | 15,90 | 15,05 | 15,75 | 6,06% | - |
| 15.07.2026 | 15,30 | 15,65 | 14,80 | 14,85 | 1,02% | - |
| 14.07.2026 | 14,85 | 14,95 | 14,55 | 14,70 | -4,23% | - |
| 13.07.2026 | 15,25 | 15,35 | 14,85 | 15,35 | -5,83% | - |
| 10.07.2026 | 16,35 | 16,35 | 16,30 | 16,30 | 0,62% | - |
| 09.07.2026 | 16,45 | 16,65 | 16,10 | 16,20 | -6,09% | - |
| 07.07.2026 | 16,85 | 17,60 | 16,75 | 17,25 | 3,29% | - |
| 06.07.2026 | 16,75 | 16,80 | 16,70 | 16,70 | -2,34% | - |
| 03.07.2026 | 16,85 | 17,30 | 16,55 | 17,10 | 4,91% | - |
| 02.07.2026 | 15,80 | 16,30 | 15,70 | 16,30 | 5,84% | - |
| 01.07.2026 | 14,30 | 15,50 | 14,30 | 15,40 | 11,59% | - |
| 30.06.2026 | 13,90 | 13,90 | 13,80 | 13,80 | -1,08% | - |
| 29.06.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,72% | - |
| 26.06.2026 | 13,85 | 13,85 | 13,65 | 13,85 | 0,73% | - |
| 25.06.2026 | 13,70 | 13,80 | 13,70 | 13,75 | -1,08% | - |
| 24.06.2026 | 13,95 | 14,00 | 13,60 | 13,90 | -1,07% | - |
| 23.06.2026 | 13,90 | 14,05 | 13,85 | 14,05 | -1,06% | - |
| 22.06.2026 | 14,20 | 14,30 | 14,20 | 14,20 | -0,35% | - |
| 19.06.2026 | 13,85 | 14,55 | 13,75 | 14,25 | -1,38% | - |
| 18.06.2026 | 14,45 | 14,70 | 14,45 | 14,45 | 1,76% | - |
| 17.06.2026 | 14,05 | 14,35 | 13,90 | 14,20 | -3,40% | 50,00 |
| 15.06.2026 | 15,30 | 15,35 | 14,60 | 14,70 | -2,97% | - |
| 12.06.2026 | 15,20 | 15,20 | 15,10 | 15,15 | 2,02% | - |
| 11.06.2026 | 14,90 | 14,90 | 14,85 | 14,85 | 0,00% | - |
| 09.06.2026 | 14,85 | 14,85 | 14,80 | 14,85 | 1,02% | - |
| 08.06.2026 | 14,50 | 15,00 | 14,50 | 14,70 | -1,01% | 164,00 |
| 05.06.2026 | 14,75 | 15,10 | 14,65 | 14,85 | 2,77% | - |
| 04.06.2026 | 14,40 | 14,45 | 14,40 | 14,45 | -1,70% | - |
| 03.06.2026 | 14,70 | 14,75 | 14,70 | 14,70 | -4,85% | - |
| 02.06.2026 | 15,50 | 15,50 | 15,45 | 15,45 | -2,22% | - |
| 01.06.2026 | 15,75 | 15,85 | 15,75 | 15,80 | 0,32% | - |
| 29.05.2026 | 16,75 | 17,50 | 15,70 | 15,75 | 0,64% | - |
| 28.05.2026 | 15,45 | 15,65 | 15,45 | 15,65 | 0,32% | - |
| 27.05.2026 | 14,25 | 16,55 | 14,15 | 15,60 | 11,03% | 1.109,00 |
| 26.05.2026 | 13,85 | 14,05 | 13,85 | 14,05 | 1,44% | - |