10,950€
-0,45%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 11,05 | 11,10 | 10,90 | 11,00 | 0,00% | - |
| 15.12.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 12.12.2025 | 10,60 | 10,80 | 10,60 | 10,80 | -2,70% | 210,00 |
| 11.12.2025 | 11,60 | 11,60 | 11,10 | 11,10 | -10,48% | 100,00 |
| 10.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 09.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 08.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | - |
| 05.12.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | - |
| 04.12.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 03.12.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 02.12.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 01.12.2025 | 12,20 | 12,20 | 11,80 | 11,80 | -7,81% | 657,00 |
| 28.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 900,00 |
| 27.11.2025 | 12,20 | 12,80 | 12,20 | 12,80 | 4,92% | 200,00 |
| 26.11.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 25.11.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -1,60% | 2.880,00 |
| 24.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -3,10% | - |
| 21.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 20.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 19.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 18.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 17.11.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 14.11.2025 | 13,80 | 13,80 | 13,10 | 13,10 | -6,43% | 100,00 |
| 13.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 12.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 11.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 10.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 07.11.2025 | 13,70 | 14,30 | 13,70 | 14,30 | -1,38% | 550,00 |
| 06.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 05.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 04.11.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -3,33% | 5,00 |
| 03.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 31.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 30.10.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | - |
| 29.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 28.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 27.10.2025 | 15,60 | 15,60 | 15,10 | 15,10 | -2,58% | 10,00 |
| 24.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 23.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 22.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | 241,00 |
| 21.10.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 2,76% | 20,00 |
| 20.10.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 17.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,95% | - |
| 16.10.2025 | 14,50 | 15,30 | 14,50 | 15,20 | 3,40% | 2.780,00 |
| 15.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 14.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | 60,00 |
| 13.10.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 10.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 09.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 08.10.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,23% | - |
| 07.10.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 06.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 03.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | - |
| 02.10.2025 | 15,10 | 15,80 | 15,10 | 15,80 | 1,94% | - |
| 01.10.2025 | 16,10 | 16,10 | 15,50 | 15,50 | -4,32% | 90,00 |
| 30.09.2025 | 15,80 | 16,50 | 15,80 | 16,20 | 5,88% | 2.124,00 |
| 29.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 26.09.2025 | 15,00 | 15,80 | 15,00 | 15,80 | 3,95% | 10,00 |
| 25.09.2025 | 15,60 | 15,60 | 15,20 | 15,20 | 0,00% | 100,00 |
| 24.09.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 23.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 22.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 18.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | 175,00 |
| 17.09.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -8,28% | 75,00 |
| 16.09.2025 | 16,50 | 16,90 | 16,50 | 16,90 | -1,74% | 75,00 |
| 15.09.2025 | 15,80 | 17,20 | 15,80 | 17,20 | 13,91% | 172,00 |
| 12.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 4,14% | - |
| 11.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
| 10.09.2025 | 14,20 | 14,40 | 14,20 | 14,40 | 2,86% | 35,00 |
| 09.09.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 08.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -6,62% | - |
| 05.09.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 04.09.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -4,52% | - |
| 03.09.2025 | 14,60 | 15,50 | 14,60 | 15,50 | 0,65% | 8,00 |
| 02.09.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 6,21% | 78,00 |
| 01.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 29.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 28.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | 5,00 |
| 27.08.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 26.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 25.08.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 22.08.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | - |
| 21.08.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 20.08.2025 | 14,20 | 14,20 | 13,80 | 13,80 | -5,48% | 927,00 |
| 19.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 18.08.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 15.08.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -5,77% | 219,00 |
| 14.08.2025 | 14,60 | 15,60 | 14,60 | 15,60 | 1,30% | 37,00 |
| 13.08.2025 | 14,70 | 15,40 | 14,70 | 15,40 | 4,76% | 350,00 |
| 12.08.2025 | 14,60 | 14,70 | 14,60 | 14,70 | -3,92% | 11,00 |
| 11.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 40,00 |
| 08.08.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -4,97% | 550,00 |
| 07.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 65,00 |
| 06.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -7,02% | - |
| 05.08.2025 | 15,70 | 17,10 | 15,70 | 17,10 | 10,32% | 34,00 |
| 04.08.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -6,63% | 500,00 |
| 01.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,47% | - |
| 31.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 30.07.2025 | 16,60 | 17,00 | 16,40 | 16,40 | -1,80% | 50,00 |