15,350€
-0,65%
Echtzeit-Aktienkurs COHORT PLC
Bid:
Ask:
Aktienkurse zur COHORT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,40 | 15,55 | 14,90 | 15,35 | -0,65% | 3.344,00 |
| 19.10.2026 | 15,50 | 15,50 | 15,15 | 15,45 | 0,00% | 50,00 |
| 16.10.2026 | 15,10 | 15,80 | 14,90 | 15,45 | 2,66% | 8.600,00 |
| 15.10.2026 | 14,95 | 15,05 | 14,95 | 15,05 | 0,00% | 8,00 |
| 14.10.2026 | 14,70 | 15,30 | 14,60 | 15,05 | 3,44% | - |
| 13.10.2026 | 15,20 | 15,20 | 14,40 | 14,55 | -3,96% | - |
| 12.10.2026 | 14,40 | 15,30 | 14,40 | 15,15 | 5,21% | - |
| 09.10.2026 | 14,20 | 14,40 | 14,00 | 14,40 | 1,41% | 1.262,00 |
| 08.10.2026 | 14,10 | 14,30 | 13,70 | 14,20 | 0,35% | - |
| 07.10.2026 | 14,20 | 14,40 | 13,85 | 14,15 | 0,35% | 87,00 |
| 06.10.2026 | 14,65 | 14,65 | 14,00 | 14,10 | -2,76% | 575,00 |
| 05.10.2026 | 14,35 | 14,65 | 14,10 | 14,50 | 1,40% | 3.450,00 |
| 02.10.2026 | 14,10 | 14,40 | 14,10 | 14,30 | 1,06% | - |
| 01.10.2026 | 14,05 | 14,20 | 13,75 | 14,15 | 1,07% | - |
| 30.09.2026 | 13,85 | 14,05 | 13,40 | 14,00 | 2,19% | - |
| 29.09.2026 | 13,50 | 13,85 | 13,45 | 13,70 | 2,62% | 2.597,00 |
| 28.09.2026 | 13,60 | 13,80 | 13,35 | 13,35 | -1,84% | - |
| 25.09.2026 | 13,30 | 13,95 | 13,15 | 13,60 | 3,03% | - |
| 24.09.2026 | 13,80 | 13,80 | 13,10 | 13,20 | -4,00% | - |
| 23.09.2026 | 13,80 | 13,90 | 13,45 | 13,75 | 0,00% | - |
| 22.09.2026 | 13,90 | 14,15 | 13,75 | 13,75 | -2,14% | 140,00 |
| 21.09.2026 | 13,70 | 14,05 | 13,45 | 14,05 | 2,55% | - |
| 18.09.2026 | 13,90 | 14,05 | 13,55 | 13,70 | -1,79% | 27,00 |
| 17.09.2026 | 13,95 | 14,15 | 13,65 | 13,95 | 0,72% | 480,00 |
| 16.09.2026 | 13,45 | 13,95 | 13,35 | 13,85 | 3,75% | - |
| 15.09.2026 | 13,35 | 13,55 | 13,15 | 13,35 | 0,00% | - |
| 14.09.2026 | 13,20 | 13,45 | 13,15 | 13,35 | 1,14% | - |
| 11.09.2026 | 13,25 | 13,35 | 13,10 | 13,20 | 0,38% | - |
| 10.09.2026 | 13,30 | 13,40 | 12,95 | 13,15 | -0,75% | - |
| 09.09.2026 | 13,55 | 13,75 | 12,95 | 13,25 | -1,49% | - |
| 08.09.2026 | 13,65 | 13,90 | 13,30 | 13,45 | -1,82% | 3.080,00 |
| 07.09.2026 | 13,40 | 13,90 | 13,40 | 13,70 | 1,11% | 10.330,00 |
| 04.09.2026 | 13,50 | 13,70 | 13,25 | 13,55 | 0,00% | - |
| 03.09.2026 | 13,90 | 13,90 | 13,30 | 13,55 | -2,52% | 678,00 |
| 02.09.2026 | 13,60 | 14,15 | 13,45 | 13,90 | 2,58% | 600,00 |
| 01.09.2026 | 14,25 | 14,25 | 13,30 | 13,55 | -4,58% | 988,00 |
| 31.08.2026 | 14,20 | 14,25 | 14,20 | 14,20 | 0,00% | 13,00 |
| 28.08.2026 | 14,60 | 14,70 | 14,05 | 14,20 | -2,74% | 8.408,00 |
| 27.08.2026 | 14,00 | 14,70 | 13,95 | 14,60 | 4,66% | 720,00 |
| 26.08.2026 | 14,10 | 14,35 | 13,85 | 13,95 | -1,06% | - |
| 25.08.2026 | 14,30 | 14,80 | 13,95 | 14,10 | -1,40% | 11.198,00 |
| 24.08.2026 | 14,40 | 14,70 | 14,05 | 14,30 | 0,00% | - |
| 21.08.2026 | 15,00 | 15,30 | 14,15 | 14,30 | -4,35% | 19.526,00 |
| 20.08.2026 | 15,00 | 15,15 | 14,90 | 14,95 | -2,29% | 192,00 |
| 19.08.2026 | 15,95 | 16,10 | 15,25 | 15,30 | 12,50% | 3.100,00 |
| 05.05.2026 | 13,90 | 14,40 | 13,45 | 13,60 | -3,89% | - |
| 04.05.2026 | 14,15 | 14,15 | 14,15 | 14,15 | 0,35% | 352,00 |
| 30.04.2026 | 13,80 | 14,50 | 13,80 | 14,10 | 0,36% | - |
| 29.04.2026 | 14,15 | 14,45 | 13,85 | 14,05 | -1,06% | 18,00 |
| 28.04.2026 | 14,65 | 14,75 | 14,10 | 14,20 | -3,07% | 1.312,00 |
| 27.04.2026 | 14,70 | 14,90 | 14,50 | 14,65 | 0,69% | - |
| 24.04.2026 | 15,00 | 15,35 | 14,45 | 14,55 | -4,28% | 560,00 |
| 23.04.2026 | 15,10 | 15,45 | 14,90 | 15,20 | -0,98% | - |
| 22.04.2026 | 15,00 | 15,45 | 15,00 | 15,35 | 1,99% | - |
| 21.04.2026 | 15,35 | 15,50 | 14,85 | 15,05 | -1,63% | - |
| 20.04.2026 | 15,45 | 15,80 | 15,25 | 15,30 | -0,97% | - |
| 17.04.2026 | 15,40 | 15,95 | 15,35 | 15,45 | 0,00% | 390,00 |
| 16.04.2026 | 15,30 | 15,65 | 15,20 | 15,45 | 0,65% | - |
| 15.04.2026 | 15,35 | 15,45 | 14,85 | 15,35 | 0,66% | 416,00 |
| 14.04.2026 | 14,90 | 15,45 | 14,85 | 15,25 | 2,69% | 209,00 |
| 13.04.2026 | 14,40 | 15,05 | 14,40 | 14,85 | 1,37% | - |
| 10.04.2026 | 14,70 | 14,90 | 14,35 | 14,65 | -1,01% | - |
| 09.04.2026 | 14,45 | 15,05 | 14,15 | 14,80 | 2,42% | 2.416,00 |
| 08.04.2026 | 14,85 | 15,10 | 14,35 | 14,45 | -0,69% | - |
| 07.04.2026 | 14,95 | 15,05 | 14,35 | 14,55 | -2,68% | - |
| 02.04.2026 | 14,35 | 15,05 | 14,20 | 14,95 | 3,82% | 221,00 |
| 01.04.2026 | 13,90 | 14,65 | 13,90 | 14,40 | 3,23% | - |
| 31.03.2026 | 13,35 | 14,05 | 13,15 | 13,95 | 5,28% | - |
| 30.03.2026 | 13,35 | 13,75 | 13,10 | 13,25 | 0,00% | 15,00 |
| 27.03.2026 | 13,90 | 14,30 | 13,25 | 13,25 | -6,36% | - |
| 26.03.2026 | 14,20 | 14,55 | 14,05 | 14,15 | -0,70% | - |
| 25.03.2026 | 14,05 | 14,40 | 14,00 | 14,25 | 1,79% | - |
| 24.03.2026 | 14,45 | 14,55 | 13,80 | 14,00 | -1,75% | - |
| 23.03.2026 | 14,45 | 14,75 | 13,70 | 14,25 | -1,38% | - |
| 20.03.2026 | 14,60 | 15,00 | 14,25 | 14,45 | -2,69% | 20.900,00 |
| 19.03.2026 | 15,45 | 15,65 | 14,75 | 14,85 | -3,88% | - |
| 18.03.2026 | 15,55 | 15,85 | 15,35 | 15,45 | -0,64% | 1.154,00 |
| 17.03.2026 | 15,65 | 15,80 | 15,45 | 15,55 | -0,64% | 15,00 |
| 16.03.2026 | 16,05 | 16,15 | 15,55 | 15,65 | -3,10% | 75,00 |
| 13.03.2026 | 16,30 | 16,60 | 15,75 | 16,15 | -1,22% | 782,00 |
| 12.03.2026 | 15,75 | 16,40 | 15,55 | 16,35 | 3,48% | 910,00 |
| 11.03.2026 | 15,95 | 16,20 | 15,35 | 15,80 | -0,32% | - |
| 10.03.2026 | 15,75 | 16,15 | 15,45 | 15,85 | 0,63% | 4.800,00 |
| 09.03.2026 | 15,55 | 16,15 | 15,45 | 15,75 | -1,87% | 156,00 |
| 06.03.2026 | 15,10 | 16,25 | 14,95 | 16,05 | 4,56% | 3.600,00 |
| 05.03.2026 | 14,90 | 15,40 | 14,90 | 15,35 | 2,68% | - |
| 04.03.2026 | 14,80 | 15,25 | 14,65 | 14,95 | 0,00% | - |
| 03.03.2026 | 15,05 | 15,10 | 14,65 | 14,95 | -0,66% | - |
| 02.03.2026 | 14,70 | 15,35 | 14,65 | 15,05 | 4,51% | 1.885,00 |
| 27.02.2026 | 14,15 | 14,95 | 14,15 | 14,40 | 1,77% | - |
| 26.02.2026 | 14,30 | 14,45 | 14,05 | 14,15 | -1,05% | - |
| 25.02.2026 | 14,10 | 14,65 | 14,10 | 14,30 | -0,35% | - |
| 24.02.2026 | 13,90 | 14,65 | 13,80 | 14,35 | 3,24% | - |
| 23.02.2026 | 13,70 | 14,05 | 13,70 | 13,90 | 0,36% | 15,00 |
| 20.02.2026 | 13,65 | 14,15 | 13,55 | 13,85 | 1,47% | - |
| 19.02.2026 | 13,60 | 14,10 | 13,55 | 13,65 | -1,44% | 16,00 |
| 18.02.2026 | 13,50 | 14,05 | 13,45 | 13,85 | 0,73% | 5,00 |
| 17.02.2026 | 14,05 | 14,05 | 13,45 | 13,75 | -2,14% | 290,00 |
| 16.02.2026 | 13,00 | 14,35 | 12,85 | 14,05 | 7,66% | - |
| 13.02.2026 | 12,60 | 13,25 | 12,60 | 13,05 | 1,56% | 13.200,00 |