15,850€
-6,49%
Echtzeit-Aktienkurs COHORT PLC
Bid:
Ask:
Aktienkurse zur COHORT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 12,95 | 13,20 | 12,75 | 12,85 | -0,77% | 56,00 |
| 11.02.2026 | 13,00 | 13,35 | 12,75 | 12,95 | -2,26% | 1.500,00 |
| 10.02.2026 | 12,95 | 13,25 | 12,70 | 13,25 | 1,92% | 3.985,00 |
| 09.02.2026 | 12,55 | 13,05 | 12,45 | 13,00 | 2,77% | - |
| 06.02.2026 | 12,55 | 12,75 | 12,15 | 12,65 | 1,61% | - |
| 05.02.2026 | 12,75 | 12,95 | 12,45 | 12,45 | -2,35% | - |
| 04.02.2026 | 13,25 | 13,55 | 12,60 | 12,75 | -3,77% | 100,00 |
| 03.02.2026 | 12,90 | 13,55 | 12,90 | 13,25 | 0,76% | 280,00 |
| 02.02.2026 | 13,15 | 13,30 | 12,95 | 13,15 | -0,75% | 318,00 |
| 30.01.2026 | 13,40 | 14,00 | 13,05 | 13,25 | -2,93% | - |
| 29.01.2026 | 14,25 | 14,35 | 13,55 | 13,65 | -4,21% | 1.484,00 |
| 28.01.2026 | 12,90 | 14,35 | 12,90 | 14,25 | 8,37% | 620,00 |
| 27.01.2026 | 12,70 | 13,35 | 12,70 | 13,15 | 1,54% | - |
| 26.01.2026 | 13,45 | 13,45 | 12,90 | 12,95 | -3,72% | 8.024,00 |
| 23.01.2026 | 13,15 | 13,45 | 13,05 | 13,45 | 2,28% | 3.200,00 |
| 22.01.2026 | 13,50 | 13,90 | 13,00 | 13,15 | -4,36% | 900,00 |
| 21.01.2026 | 13,75 | 13,90 | 13,50 | 13,75 | 0,00% | 15,00 |
| 20.01.2026 | 13,55 | 13,85 | 13,25 | 13,75 | 1,48% | - |
| 19.01.2026 | 13,15 | 13,75 | 13,10 | 13,55 | 2,26% | 8.524,00 |
| 16.01.2026 | 13,05 | 13,45 | 12,95 | 13,25 | 1,92% | 800,00 |
| 15.01.2026 | 13,00 | 13,45 | 12,85 | 13,00 | -1,52% | - |
| 14.01.2026 | 13,00 | 13,35 | 13,00 | 13,20 | -0,38% | 15,00 |
| 13.01.2026 | 13,15 | 13,45 | 13,15 | 13,25 | 0,76% | 140,00 |
| 12.01.2026 | 12,50 | 13,25 | 12,50 | 13,15 | 3,14% | 6.900,00 |
| 09.01.2026 | 12,65 | 12,95 | 12,60 | 12,75 | 0,79% | 8.020,00 |
| 08.01.2026 | 11,75 | 12,80 | 11,75 | 12,65 | 6,75% | 344,00 |
| 07.01.2026 | 10,85 | 12,00 | 10,85 | 11,85 | 8,72% | 583,00 |
| 06.01.2026 | 11,55 | 11,55 | 10,75 | 10,90 | -1,80% | 1.348,00 |
| 05.01.2026 | 10,25 | 11,10 | 10,25 | 11,10 | 8,29% | 800,00 |
| 02.01.2026 | 10,50 | 10,70 | 10,15 | 10,25 | -0,97% | 320,00 |
| 30.12.2025 | 10,30 | 10,45 | 10,25 | 10,35 | 0,49% | - |
| 29.12.2025 | 10,30 | 10,45 | 10,08 | 10,30 | -0,48% | - |
| 23.12.2025 | 10,50 | 10,60 | 10,30 | 10,35 | -0,96% | - |
| 22.12.2025 | 10,40 | 10,55 | 10,30 | 10,45 | 0,48% | 328,00 |
| 19.12.2025 | 10,80 | 10,85 | 10,35 | 10,40 | -3,26% | 194,00 |
| 18.12.2025 | 10,50 | 10,95 | 10,45 | 10,75 | 1,90% | - |
| 17.12.2025 | 10,80 | 11,05 | 10,45 | 10,55 | -2,76% | - |
| 16.12.2025 | 11,10 | 11,10 | 10,70 | 10,85 | -1,81% | 130,00 |
| 15.12.2025 | 11,30 | 11,35 | 10,80 | 11,05 | -2,64% | 238,00 |
| 12.12.2025 | 10,95 | 11,35 | 10,80 | 11,35 | 3,65% | 450,00 |
| 11.12.2025 | 11,90 | 12,10 | 10,85 | 10,95 | -8,37% | 1.650,00 |
| 10.12.2025 | 12,65 | 12,85 | 11,55 | 11,95 | -5,53% | 686,00 |
| 09.12.2025 | 12,65 | 12,80 | 12,45 | 12,65 | 0,40% | - |
| 08.12.2025 | 12,45 | 12,75 | 12,25 | 12,60 | 1,61% | 70,00 |
| 05.12.2025 | 12,15 | 12,65 | 12,15 | 12,40 | 2,06% | 16,00 |