13,900€
0,72%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 3,62% | - |
| 17.06.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | - |
| 16.06.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -2,78% | - |
| 15.06.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 12.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 11.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,76% | - |
| 10.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -4,14% | - |
| 09.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 08.06.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 05.06.2026 | 14,60 | 14,80 | 14,40 | 14,60 | 0,00% | - |
| 04.06.2026 | 14,20 | 14,70 | 14,00 | 14,60 | 2,10% | 415,00 |
| 03.06.2026 | 14,50 | 14,60 | 14,20 | 14,30 | -2,05% | - |
| 02.06.2026 | 15,20 | 15,20 | 14,50 | 14,60 | -3,95% | 193,00 |
| 01.06.2026 | 15,50 | 15,90 | 15,10 | 15,20 | -3,18% | - |
| 29.05.2026 | 17,00 | 17,00 | 15,40 | 15,70 | -4,27% | 200,00 |
| 28.05.2026 | 15,30 | 16,70 | 15,20 | 16,40 | 5,81% | - |
| 27.05.2026 | 14,00 | 15,50 | 14,00 | 15,50 | 10,71% | - |
| 26.05.2026 | 13,60 | 14,10 | 13,40 | 14,00 | 2,94% | - |
| 25.05.2026 | 13,90 | 13,90 | 13,60 | 13,60 | 0,00% | - |
| 22.05.2026 | 13,00 | 13,70 | 13,00 | 13,60 | 4,62% | - |
| 21.05.2026 | 12,70 | 13,20 | 12,50 | 13,00 | 1,56% | - |
| 20.05.2026 | 12,70 | 12,80 | 12,40 | 12,80 | 3,23% | - |
| 19.05.2026 | 12,20 | 12,90 | 12,10 | 12,40 | 0,81% | 1.000,00 |
| 18.05.2026 | 12,70 | 12,70 | 12,10 | 12,30 | -3,91% | - |
| 15.05.2026 | 12,90 | 13,00 | 12,60 | 12,80 | -1,54% | - |
| 14.05.2026 | 12,80 | 13,10 | 12,70 | 13,00 | 1,56% | 250,00 |
| 13.05.2026 | 12,90 | 13,10 | 12,70 | 12,80 | -0,78% | - |
| 12.05.2026 | 12,70 | 13,00 | 12,70 | 12,90 | 0,78% | - |
| 11.05.2026 | 13,00 | 13,00 | 12,30 | 12,80 | -2,29% | - |
| 08.05.2026 | 14,10 | 14,10 | 13,00 | 13,10 | -7,09% | - |
| 07.05.2026 | 13,80 | 14,20 | 13,60 | 14,10 | 1,44% | - |
| 06.05.2026 | 13,80 | 13,90 | 13,70 | 13,90 | 2,21% | - |
| 05.05.2026 | 13,90 | 14,10 | 13,30 | 13,60 | -2,16% | - |
| 04.05.2026 | 13,90 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 30.04.2026 | 13,90 | 14,20 | 13,70 | 13,90 | -0,71% | - |
| 29.04.2026 | 14,00 | 14,10 | 13,70 | 14,00 | 0,00% | - |
| 28.04.2026 | 14,40 | 14,40 | 13,90 | 14,00 | -3,45% | - |
| 27.04.2026 | 14,40 | 14,50 | 14,20 | 14,50 | 0,00% | - |
| 24.04.2026 | 14,90 | 15,00 | 14,30 | 14,50 | -2,68% | - |
| 23.04.2026 | 14,90 | 15,10 | 14,70 | 14,90 | -1,32% | - |
| 22.04.2026 | 15,00 | 15,10 | 14,70 | 15,10 | 2,03% | - |
| 21.04.2026 | 15,20 | 15,20 | 14,70 | 14,80 | -2,63% | - |
| 20.04.2026 | 15,10 | 15,40 | 15,00 | 15,20 | 0,66% | - |
| 17.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 16.04.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 15.04.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 14.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 5,00% | - |
| 13.04.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -4,76% | - |
| 10.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 09.04.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 08.04.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 07.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 2,80% | - |
| 02.04.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 01.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 5,38% | - |
| 31.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 30.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -6,38% | - |
| 27.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 26.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,68% | - |
| 25.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 24.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 23.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 20.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -5,23% | - |
| 19.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 18.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 17.03.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 16.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 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 |