15,000€
2,04%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 14,90 | 15,05 | 14,70 | 14,85 | 1,02% | - |
| 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 |
| 29.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -3,47% | - |
| 28.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | 200,00 |
| 25.07.2025 | 17,50 | 17,50 | 16,90 | 16,90 | -6,63% | 14,00 |
| 24.07.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 23.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | - |
| 22.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 21.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 18.07.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 1.000,00 |
| 17.07.2025 | 19,90 | 19,90 | 17,50 | 17,50 | -14,22% | 123,00 |
| 16.07.2025 | 17,50 | 20,40 | 17,50 | 20,40 | 12,71% | 100,00 |
| 15.07.2025 | 17,70 | 18,10 | 17,70 | 18,10 | 0,56% | 10,00 |
| 14.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | 1,00 |
| 11.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 10.07.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 09.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 08.07.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,69% | - |
| 07.07.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -3,28% | - |
| 04.07.2025 | 17,90 | 18,30 | 17,90 | 18,30 | 5,78% | 4,00 |
| 03.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -4,42% | - |
| 02.07.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -2,16% | 200,00 |
| 01.07.2025 | 17,80 | 18,50 | 17,80 | 18,50 | 1,09% | 543,00 |
| 30.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | 171,00 |
| 27.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,75% | - |
| 26.06.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 25.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 24.06.2025 | 17,70 | 17,90 | 17,10 | 17,10 | -0,58% | 3.309,00 |
| 23.06.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -2,82% | - |
| 20.06.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -2,21% | - |
| 19.06.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,26% | - |
| 18.06.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 17.06.2025 | 17,50 | 18,10 | 17,20 | 18,10 | 2,84% | 75,00 |
| 16.06.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 13.06.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -1,68% | 15,00 |
| 12.06.2025 | 17,50 | 17,90 | 17,40 | 17,90 | 2,29% | 130,00 |
| 11.06.2025 | 17,50 | 18,00 | 17,50 | 17,50 | -5,41% | 300,00 |
| 10.06.2025 | 18,30 | 18,50 | 17,90 | 18,50 | -6,57% | 2,00 |
| 09.06.2025 | 20,20 | 20,20 | 19,20 | 19,80 | 3,66% | 545,00 |
| 06.06.2025 | 18,30 | 19,20 | 18,30 | 19,10 | 6,11% | 486,00 |
| 05.06.2025 | 18,10 | 18,10 | 18,00 | 18,00 | -0,55% | - |
| 04.06.2025 | 18,40 | 18,40 | 18,10 | 18,10 | -2,16% | - |
| 03.06.2025 | 18,00 | 18,50 | 18,00 | 18,50 | 0,00% | 50,00 |
| 02.06.2025 | 17,30 | 18,50 | 17,20 | 18,50 | 3,35% | 30,00 |
| 30.05.2025 | 16,70 | 17,90 | 16,70 | 17,90 | 1,13% | 409,00 |