15,950€
2,24%
Echtzeit-Aktienkurs COHORT PLC
Bid:
Ask:
Aktienkurse zur COHORT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 12.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 11.03.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 309,00 |
| 10.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 09.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 06.03.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.03.2026 | 14,90 | 15,00 | 14,90 | 15,00 | 0,00% | 65,00 |
| 04.03.2026 | 14,70 | 15,00 | 14,70 | 15,00 | 1,35% | 1.112,00 |
| 03.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 02.03.2026 | 14,50 | 15,00 | 14,50 | 15,00 | 3,45% | 100,00 |
| 27.02.2026 | 13,90 | 14,50 | 13,90 | 14,50 | 0,00% | 15,00 |
| 26.02.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | 80,00 |
| 25.02.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 24.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 23.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 10,00 |
| 20.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 19.02.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | 1.332,00 |
| 18.02.2026 | 13,40 | 13,70 | 13,40 | 13,70 | 1,48% | 100,00 |
| 17.02.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -2,88% | - |
| 16.02.2026 | 12,60 | 13,90 | 12,60 | 13,90 | 11,20% | 300,00 |
| 13.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 12.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 11.02.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 10.02.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 09.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 500,00 |
| 06.02.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 05.02.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -3,85% | - |
| 04.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 03.02.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 02.02.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 30.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -5,67% | - |
| 29.01.2026 | 14,00 | 14,70 | 14,00 | 14,10 | 0,00% | 364,00 |
| 28.01.2026 | 12,90 | 14,10 | 12,90 | 14,10 | 10,16% | 863,00 |
| 27.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | 50,00 |
| 26.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 23.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 22.01.2026 | 13,40 | 13,40 | 12,80 | 12,80 | -5,19% | 966,00 |
| 21.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 20.01.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -0,72% | 50,00 |
| 19.01.2026 | 13,00 | 13,80 | 13,00 | 13,80 | 7,81% | 255,00 |
| 16.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 15.01.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 14.01.2026 | 12,90 | 12,90 | 12,80 | 12,80 | -3,76% | 394,00 |
| 13.01.2026 | 12,90 | 13,30 | 12,90 | 13,30 | -0,75% | 943,00 |
| 12.01.2026 | 12,60 | 13,90 | 12,60 | 13,40 | 2,29% | 1.687,00 |
| 09.01.2026 | 12,40 | 13,10 | 12,40 | 13,10 | 3,15% | 456,00 |
| 08.01.2026 | 11,60 | 12,70 | 11,60 | 12,70 | 18,69% | 1.772,00 |
| 07.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -6,96% | - |
| 06.01.2026 | 10,70 | 11,50 | 10,70 | 11,50 | 13,86% | 100,00 |
| 05.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 02.01.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -5,61% | - |
| 30.12.2025 | 10,10 | 10,70 | 10,10 | 10,70 | 0,00% | 29,00 |
| 29.12.2025 | 10,10 | 10,70 | 10,10 | 10,70 | 7,00% | 158,00 |
| 23.12.2025 | 10,30 | 10,70 | 10,00 | 10,00 | -7,41% | 1.284,00 |
| 22.12.2025 | 10,30 | 10,80 | 10,30 | 10,80 | -0,92% | 31,00 |
| 19.12.2025 | 10,50 | 10,90 | 10,50 | 10,90 | 3,81% | 104,00 |
| 18.12.2025 | 10,20 | 10,50 | 10,20 | 10,50 | -0,94% | 558,00 |
| 17.12.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 16.12.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 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% | - |