15,450€
0,98%
Echtzeit-Aktienkurs COHORT PLC
Bid:
Ask:
Aktienkurse zur COHORT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,30 | 15,40 | 14,80 | 15,20 | -0,65% | - |
| 19.10.2026 | 15,20 | 15,50 | 15,10 | 15,30 | 2,00% | - |
| 16.10.2026 | 15,00 | 15,60 | 14,50 | 15,00 | 0,67% | - |
| 15.10.2026 | 14,70 | 14,90 | 14,30 | 14,90 | 1,36% | - |
| 14.10.2026 | 14,50 | 15,20 | 14,20 | 14,70 | 1,38% | - |
| 13.10.2026 | 14,60 | 15,20 | 14,40 | 14,50 | -2,03% | - |
| 12.10.2026 | 14,40 | 15,20 | 14,30 | 14,80 | 3,50% | - |
| 09.10.2026 | 14,10 | 14,40 | 13,70 | 14,30 | 1,42% | - |
| 08.10.2026 | 14,00 | 14,40 | 13,80 | 14,10 | 0,71% | - |
| 07.10.2026 | 14,00 | 14,20 | 14,00 | 14,00 | 0,00% | - |
| 06.10.2026 | 14,40 | 14,50 | 14,00 | 14,00 | -2,78% | - |
| 05.10.2026 | 14,20 | 14,50 | 14,00 | 14,40 | 1,41% | - |
| 02.10.2026 | 14,00 | 14,40 | 14,00 | 14,20 | 0,71% | - |
| 01.10.2026 | 13,80 | 14,10 | 13,70 | 14,10 | 2,17% | - |
| 30.09.2026 | 13,80 | 14,00 | 13,20 | 13,80 | 1,47% | - |
| 29.09.2026 | 13,10 | 13,80 | 13,10 | 13,60 | 3,03% | - |
| 28.09.2026 | 13,60 | 13,60 | 13,20 | 13,20 | -2,22% | - |
| 25.09.2026 | 13,10 | 13,70 | 13,10 | 13,50 | 3,05% | - |
| 24.09.2026 | 13,60 | 13,60 | 13,10 | 13,10 | -3,68% | - |
| 23.09.2026 | 13,70 | 13,80 | 13,40 | 13,60 | 0,00% | - |
| 22.09.2026 | 13,90 | 13,90 | 13,60 | 13,60 | -2,16% | - |
| 21.09.2026 | 13,20 | 13,90 | 13,10 | 13,90 | 3,73% | - |
| 18.09.2026 | 13,50 | 13,90 | 13,40 | 13,40 | -2,19% | - |
| 17.09.2026 | 13,90 | 14,00 | 13,60 | 13,70 | 0,00% | - |
| 16.09.2026 | 13,30 | 13,90 | 13,20 | 13,70 | 3,79% | - |
| 15.09.2026 | 13,20 | 13,50 | 13,00 | 13,20 | 0,00% | 232,00 |
| 14.09.2026 | 13,10 | 13,30 | 13,00 | 13,20 | 0,76% | 250,00 |
| 11.09.2026 | 13,10 | 13,30 | 13,00 | 13,10 | 0,77% | - |
| 10.09.2026 | 13,10 | 13,30 | 12,90 | 13,00 | -0,76% | - |
| 09.09.2026 | 13,40 | 13,40 | 12,90 | 13,10 | -1,50% | - |
| 08.09.2026 | 13,50 | 13,60 | 13,20 | 13,30 | -1,48% | - |
| 07.09.2026 | 13,40 | 13,80 | 13,40 | 13,50 | 0,75% | - |
| 04.09.2026 | 13,10 | 13,50 | 13,10 | 13,40 | 1,52% | - |
| 03.09.2026 | 13,60 | 13,60 | 13,00 | 13,20 | -2,94% | 700,00 |
| 02.09.2026 | 13,60 | 13,80 | 13,60 | 13,60 | 0,00% | - |
| 01.09.2026 | 13,90 | 14,10 | 13,00 | 13,60 | -4,90% | 2.500,00 |
| 31.08.2026 | 14,00 | 14,40 | 14,00 | 14,30 | 1,42% | - |
| 28.08.2026 | 14,70 | 14,70 | 14,00 | 14,10 | -0,70% | 100,00 |
| 27.08.2026 | 14,00 | 14,40 | 14,00 | 14,20 | 1,43% | - |
| 26.08.2026 | 14,20 | 14,30 | 14,00 | 14,00 | -1,41% | 1.200,00 |
| 25.08.2026 | 14,00 | 14,70 | 14,00 | 14,20 | 0,00% | 1.036,00 |
| 24.08.2026 | 14,40 | 14,40 | 13,80 | 14,20 | -1,39% | 500,00 |
| 21.08.2026 | 14,50 | 15,20 | 14,30 | 14,40 | -1,37% | 425,00 |
| 20.08.2026 | 15,20 | 15,20 | 14,60 | 14,60 | -5,81% | 25,00 |
| 19.08.2026 | 15,80 | 16,30 | 15,20 | 15,50 | -2,52% | 760,00 |
| 18.08.2026 | 15,90 | 16,30 | 15,80 | 15,90 | -1,85% | - |
| 17.08.2026 | 16,90 | 16,90 | 15,90 | 16,20 | -4,14% | 40,00 |
| 14.08.2026 | 16,50 | 17,10 | 16,40 | 16,90 | 6,29% | 572,00 |
| 13.08.2026 | 15,60 | 16,00 | 15,60 | 15,90 | -3,05% | - |
| 12.08.2026 | 15,90 | 16,40 | 15,70 | 16,40 | 1,86% | - |
| 11.08.2026 | 15,80 | 16,20 | 15,50 | 16,10 | 1,90% | - |
| 10.08.2026 | 14,90 | 15,80 | 14,90 | 15,80 | 6,76% | - |
| 07.08.2026 | 14,20 | 14,90 | 14,20 | 14,80 | 0,68% | - |
| 06.08.2026 | 14,20 | 14,80 | 14,20 | 14,70 | 0,00% | - |
| 05.08.2026 | 14,20 | 14,80 | 14,20 | 14,70 | 2,08% | 20,00 |
| 04.08.2026 | 14,20 | 14,60 | 14,20 | 14,40 | 1,41% | - |
| 03.08.2026 | 14,20 | 14,30 | 14,20 | 14,20 | 0,00% | - |
| 31.07.2026 | 14,60 | 14,60 | 14,20 | 14,20 | 0,00% | - |
| 30.07.2026 | 14,30 | 14,60 | 14,20 | 14,20 | -0,70% | - |
| 29.07.2026 | 14,80 | 14,80 | 14,20 | 14,30 | -2,72% | - |
| 28.07.2026 | 14,70 | 14,90 | 14,60 | 14,70 | -0,68% | - |
| 27.07.2026 | 14,90 | 15,10 | 14,70 | 14,80 | -0,67% | - |
| 24.07.2026 | 15,00 | 15,20 | 14,80 | 14,90 | -0,67% | - |
| 23.07.2026 | 14,80 | 15,20 | 14,60 | 15,00 | 1,35% | - |
| 22.07.2026 | 14,70 | 14,90 | 14,60 | 14,80 | 0,00% | - |
| 21.07.2026 | 14,60 | 15,20 | 14,60 | 14,80 | -1,99% | 200,00 |
| 20.07.2026 | 15,00 | 15,10 | 14,70 | 15,10 | 0,67% | - |
| 17.07.2026 | 15,30 | 15,50 | 15,00 | 15,00 | -3,23% | - |
| 16.07.2026 | 15,20 | 15,50 | 14,50 | 15,50 | 3,33% | - |
| 15.07.2026 | 15,00 | 15,50 | 14,30 | 15,00 | 0,00% | - |
| 14.07.2026 | 14,60 | 15,00 | 14,20 | 15,00 | 2,04% | - |
| 13.07.2026 | 15,10 | 15,10 | 14,50 | 14,70 | -2,65% | - |
| 10.07.2026 | 15,40 | 15,40 | 14,90 | 15,10 | -5,63% | - |
| 09.07.2026 | 16,20 | 16,30 | 15,80 | 16,00 | -1,23% | - |
| 08.07.2026 | 16,20 | 16,30 | 15,80 | 16,20 | -3,57% | - |
| 07.07.2026 | 16,60 | 17,20 | 16,40 | 16,80 | 1,82% | 220,00 |
| 06.07.2026 | 16,40 | 16,70 | 16,20 | 16,50 | 0,00% | - |
| 03.07.2026 | 16,50 | 17,00 | 16,30 | 16,50 | 0,00% | - |
| 02.07.2026 | 15,40 | 16,70 | 15,00 | 16,50 | 6,45% | - |
| 01.07.2026 | 14,00 | 15,60 | 14,00 | 15,50 | 9,93% | - |
| 30.06.2026 | 13,50 | 14,20 | 13,30 | 14,10 | 3,68% | - |
| 29.06.2026 | 13,60 | 13,70 | 13,30 | 13,60 | 0,00% | - |
| 26.06.2026 | 13,60 | 13,60 | 13,10 | 13,60 | 0,00% | - |
| 25.06.2026 | 13,50 | 13,60 | 13,30 | 13,60 | 0,00% | 408,00 |
| 24.06.2026 | 13,70 | 13,70 | 13,20 | 13,60 | -0,73% | - |
| 23.06.2026 | 13,70 | 13,90 | 13,40 | 13,70 | -0,72% | - |
| 22.06.2026 | 13,90 | 14,10 | 13,40 | 13,80 | -2,13% | - |
| 19.06.2026 | 13,60 | 14,10 | 13,30 | 14,10 | 2,92% | - |
| 18.06.2026 | 13,90 | 14,10 | 13,60 | 13,70 | -2,84% | - |
| 17.06.2026 | 14,30 | 14,30 | 13,40 | 14,10 | 2,17% | 50,00 |
| 16.06.2026 | 14,00 | 14,20 | 13,50 | 13,80 | -3,50% | - |
| 15.06.2026 | 14,60 | 14,70 | 14,00 | 14,30 | -2,05% | - |
| 12.06.2026 | 14,90 | 15,00 | 14,30 | 14,60 | -2,67% | - |
| 11.06.2026 | 14,60 | 15,00 | 14,60 | 15,00 | 2,74% | - |
| 10.06.2026 | 13,90 | 14,70 | 13,90 | 14,60 | 4,29% | - |
| 09.06.2026 | 14,50 | 14,50 | 13,80 | 14,00 | -3,45% | - |
| 08.06.2026 | 14,40 | 14,70 | 14,20 | 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% | - |