16,250€
-5,80%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.05.2026 | 14,15 | 14,15 | 13,85 | 13,85 | 2,97% | - |
| 22.05.2026 | 13,25 | 13,45 | 13,05 | 13,45 | 3,86% | - |
| 21.05.2026 | 12,95 | 12,95 | 12,85 | 12,95 | -0,77% | - |
| 20.05.2026 | 12,55 | 13,05 | 12,55 | 13,05 | 0,38% | - |
| 19.05.2026 | 12,40 | 13,20 | 12,35 | 13,00 | 3,59% | - |
| 18.05.2026 | 13,05 | 13,05 | 12,20 | 12,55 | -4,20% | - |
| 15.05.2026 | 13,25 | 13,25 | 13,10 | 13,10 | 0,38% | - |
| 14.05.2026 | 13,10 | 13,10 | 13,05 | 13,05 | -0,76% | - |
| 13.05.2026 | 13,15 | 13,25 | 13,15 | 13,15 | -0,38% | - |
| 12.05.2026 | 12,95 | 13,25 | 12,95 | 13,20 | -1,12% | - |
| 11.05.2026 | 13,25 | 13,40 | 13,25 | 13,35 | -4,98% | - |
| 07.05.2026 | 14,10 | 14,10 | 14,05 | 14,05 | -0,71% | - |
| 06.05.2026 | 13,80 | 14,30 | 13,55 | 14,15 | 0,00% | - |
| 05.05.2026 | 14,15 | 14,25 | 14,15 | 14,15 | 0,00% | - |
| 04.05.2026 | 14,15 | 14,20 | 14,10 | 14,15 | 0,00% | - |
| 30.04.2026 | 14,05 | 14,50 | 13,90 | 14,15 | -0,35% | - |
| 29.04.2026 | 14,25 | 14,40 | 13,90 | 14,20 | -3,07% | - |
| 28.04.2026 | 14,75 | 14,75 | 14,65 | 14,65 | 0,34% | - |
| 27.04.2026 | 14,65 | 14,65 | 14,60 | 14,60 | 0,00% | - |
| 24.04.2026 | 15,15 | 15,35 | 14,50 | 14,60 | -2,67% | - |
| 23.04.2026 | 15,15 | 15,45 | 14,95 | 15,00 | -2,28% | - |
| 22.04.2026 | 15,15 | 15,35 | 15,00 | 15,35 | 2,33% | - |
| 21.04.2026 | 15,45 | 15,50 | 14,90 | 15,00 | -2,60% | - |
| 20.04.2026 | 15,45 | 15,80 | 15,20 | 15,40 | 0,33% | - |
| 17.04.2026 | 15,40 | 15,45 | 15,35 | 15,35 | -1,29% | - |
| 16.04.2026 | 15,25 | 15,70 | 15,25 | 15,55 | 1,97% | - |
| 15.04.2026 | 15,25 | 15,25 | 15,15 | 15,25 | 2,69% | - |
| 14.04.2026 | 14,85 | 14,85 | 14,75 | 14,85 | 0,00% | - |
| 13.04.2026 | 14,45 | 15,00 | 14,45 | 14,85 | 0,34% | - |
| 10.04.2026 | 14,65 | 14,95 | 14,40 | 14,80 | 3,14% | - |
| 09.04.2026 | 14,35 | 14,45 | 14,35 | 14,35 | -4,01% | - |
| 08.04.2026 | 15,10 | 15,20 | 14,55 | 14,95 | 1,36% | - |
| 07.04.2026 | 14,85 | 14,85 | 14,75 | 14,75 | 4,98% | - |
| 02.04.2026 | 14,05 | 14,10 | 14,05 | 14,05 | 0,36% | 34,00 |
| 01.04.2026 | 14,00 | 14,05 | 14,00 | 14,00 | 4,09% | - |
| 31.03.2026 | 13,30 | 13,45 | 13,30 | 13,45 | 1,51% | - |
| 30.03.2026 | 13,35 | 13,80 | 13,10 | 13,25 | -0,75% | - |
| 27.03.2026 | 14,25 | 14,30 | 13,25 | 13,35 | -5,32% | - |
| 26.03.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,36% | - |
| 25.03.2026 | 14,05 | 14,05 | 14,00 | 14,05 | 0,72% | - |
| 24.03.2026 | 14,15 | 14,55 | 13,85 | 13,95 | -3,46% | - |
| 23.03.2026 | 14,25 | 14,70 | 13,70 | 14,45 | 0,00% | - |
| 20.03.2026 | 14,85 | 14,90 | 14,30 | 14,45 | -2,69% | 500,00 |
| 19.03.2026 | 15,45 | 15,65 | 14,75 | 14,85 | -3,88% | - |
| 18.03.2026 | 15,75 | 15,80 | 15,40 | 15,45 | -0,64% | - |
| 17.03.2026 | 15,50 | 15,80 | 15,45 | 15,55 | -3,72% | - |
| 16.03.2026 | 16,15 | 16,15 | 16,05 | 16,15 | 0,31% | 65,00 |
| 13.03.2026 | 16,25 | 16,60 | 15,95 | 16,10 | 0,31% | - |
| 12.03.2026 | 15,45 | 16,10 | 15,45 | 16,05 | 0,63% | - |
| 11.03.2026 | 15,85 | 16,20 | 15,85 | 15,95 | 0,31% | - |
| 10.03.2026 | 15,65 | 16,00 | 15,50 | 15,90 | 0,95% | - |
| 09.03.2026 | 15,30 | 16,10 | 15,25 | 15,75 | -0,63% | - |
| 06.03.2026 | 15,35 | 16,25 | 15,00 | 15,85 | 6,73% | - |
| 05.03.2026 | 14,75 | 14,85 | 14,75 | 14,85 | 0,68% | - |
| 04.03.2026 | 14,65 | 14,75 | 14,65 | 14,75 | -1,01% | - |
| 03.03.2026 | 14,90 | 15,10 | 14,70 | 14,90 | 0,00% | - |
| 02.03.2026 | 14,45 | 15,30 | 14,35 | 14,90 | 6,05% | 50,00 |
| 27.02.2026 | 14,05 | 14,10 | 14,00 | 14,05 | -1,75% | - |
| 26.02.2026 | 14,25 | 14,45 | 14,10 | 14,30 | -1,04% | - |
| 25.02.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -0,34% | 136,00 |
| 24.02.2026 | 13,85 | 14,60 | 13,80 | 14,50 | 4,32% | - |
| 23.02.2026 | 13,85 | 13,90 | 13,65 | 13,90 | 0,72% | - |
| 20.02.2026 | 13,75 | 14,10 | 13,60 | 13,80 | -0,36% | - |
| 19.02.2026 | 13,90 | 13,90 | 13,80 | 13,85 | 0,36% | - |
| 18.02.2026 | 13,75 | 14,10 | 13,60 | 13,80 | 1,47% | - |
| 17.02.2026 | 13,95 | 14,05 | 13,55 | 13,60 | -3,89% | - |
| 16.02.2026 | 12,90 | 14,30 | 12,90 | 14,15 | 8,02% | - |
| 13.02.2026 | 12,85 | 13,20 | 12,75 | 13,10 | 1,16% | - |
| 12.02.2026 | 12,95 | 12,95 | 12,90 | 12,95 | -0,38% | - |
| 11.02.2026 | 13,35 | 13,35 | 12,80 | 13,00 | 0,39% | - |