81,030$
-0,49%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 81,63 | 81,63 | 80,87 | 81,03 | -0,47% | 5.727,00 |
| 04.11.2024 | 81,57 | 82,66 | 81,18 | 81,41 | -0,25% | 239.262,00 |
| 01.11.2024 | 80,72 | 82,88 | 80,52 | 81,62 | 1,68% | 339.805,00 |
| 31.10.2024 | 81,88 | 82,06 | 80,24 | 80,27 | -1,62% | 264.361,00 |
| 30.10.2024 | 81,75 | 82,64 | 81,43 | 81,59 | -0,16% | 216.216,00 |
| 29.10.2024 | 80,94 | 81,81 | 80,94 | 81,72 | 0,15% | 235.205,00 |
| 28.10.2024 | 82,98 | 83,17 | 80,59 | 81,60 | -0,34% | 334.670,00 |
| 25.10.2024 | 82,49 | 83,10 | 81,55 | 81,88 | -0,46% | 462.851,00 |
| 24.10.2024 | 82,56 | 83,11 | 82,09 | 82,26 | -0,04% | 263.813,00 |
| 23.10.2024 | 82,24 | 83,69 | 81,57 | 82,29 | 0,07% | 236.507,00 |
| 22.10.2024 | 84,00 | 84,33 | 82,17 | 82,23 | -2,69% | 304.416,00 |
| 21.10.2024 | 84,87 | 85,23 | 83,60 | 84,50 | -0,52% | 221.585,00 |
| 18.10.2024 | 85,08 | 85,21 | 84,59 | 84,94 | -0,01% | 257.827,00 |
| 17.10.2024 | 83,80 | 85,13 | 83,26 | 84,95 | 1,54% | 315.784,00 |
| 16.10.2024 | 82,60 | 84,41 | 82,54 | 83,66 | 2,01% | 309.962,00 |
| 15.10.2024 | 80,84 | 83,65 | 80,84 | 82,01 | 1,48% | 387.738,00 |
| 14.10.2024 | 80,29 | 81,30 | 80,22 | 80,81 | 0,45% | 213.578,00 |
| 11.10.2024 | 80,18 | 81,25 | 80,00 | 80,45 | 0,66% | 276.966,00 |
| 10.10.2024 | 80,55 | 80,94 | 79,34 | 79,92 | -1,50% | 195.735,00 |
| 09.10.2024 | 79,64 | 83,42 | 79,60 | 81,14 | 2,17% | 605.331,00 |
| 08.10.2024 | 77,33 | 79,72 | 76,93 | 79,42 | 3,28% | 352.091,00 |
| 07.10.2024 | 76,00 | 77,20 | 75,65 | 76,90 | 1,06% | 249.813,00 |
| 04.10.2024 | 76,31 | 77,07 | 75,67 | 76,09 | 0,71% | 403.813,00 |
| 03.10.2024 | 75,32 | 76,04 | 74,96 | 75,56 | 0,21% | 214.651,00 |
| 02.10.2024 | 74,56 | 76,30 | 74,49 | 75,40 | 0,53% | 368.108,00 |
| 01.10.2024 | 75,81 | 75,93 | 74,05 | 75,00 | -1,21% | 346.879,00 |
| 30.09.2024 | 76,62 | 77,29 | 75,31 | 75,92 | -0,77% | 380.219,00 |
| 27.09.2024 | 75,01 | 76,96 | 74,43 | 76,51 | 2,67% | 396.046,00 |
| 26.09.2024 | 73,96 | 74,65 | 72,83 | 74,52 | 2,10% | 340.693,00 |
| 25.09.2024 | 74,58 | 74,76 | 72,44 | 72,99 | -1,93% | 516.654,00 |
| 24.09.2024 | 72,99 | 75,21 | 72,82 | 74,43 | 2,10% | 421.135,00 |
| 23.09.2024 | 72,86 | 73,51 | 71,21 | 72,90 | 0,84% | 379.193,00 |
| 20.09.2024 | 70,66 | 73,05 | 70,65 | 72,29 | -0,17% | 1.276.013,00 |
| 19.09.2024 | 71,64 | 72,71 | 71,13 | 72,41 | 2,46% | 317.014,00 |
| 18.09.2024 | 70,70 | 71,78 | 70,00 | 70,67 | 0,50% | 359.039,00 |
| 17.09.2024 | 70,73 | 71,35 | 70,14 | 70,32 | -0,58% | 300.222,00 |
| 16.09.2024 | 71,98 | 72,67 | 69,54 | 70,73 | -2,98% | 461.782,00 |
| 13.09.2024 | 72,75 | 73,30 | 72,05 | 72,90 | 1,31% | 240.855,00 |
| 12.09.2024 | 69,96 | 72,49 | 69,80 | 71,96 | 2,68% | 338.377,00 |
| 11.09.2024 | 71,38 | 71,38 | 69,65 | 70,08 | -2,45% | 200.433,00 |
| 10.09.2024 | 71,33 | 71,97 | 70,44 | 71,84 | 0,77% | 370.322,00 |
| 09.09.2024 | 72,50 | 72,50 | 70,70 | 71,29 | -2,58% | 349.455,00 |
| 06.09.2024 | 72,12 | 73,59 | 71,33 | 73,18 | 1,25% | 423.297,00 |
| 05.09.2024 | 70,00 | 72,34 | 69,51 | 72,28 | 3,66% | 316.398,00 |
| 04.09.2024 | 69,01 | 70,66 | 68,90 | 69,73 | 1,01% | 285.003,00 |
| 03.09.2024 | 69,61 | 70,41 | 68,75 | 69,03 | -1,36% | 353.990,00 |
| 30.08.2024 | 70,28 | 70,80 | 68,77 | 69,98 | -0,27% | 464.538,00 |
| 29.08.2024 | 71,28 | 71,36 | 70,11 | 70,17 | -1,56% | 306.686,00 |
| 28.08.2024 | 72,53 | 73,13 | 70,92 | 71,28 | -2,20% | 327.669,00 |
| 27.08.2024 | 72,95 | 74,12 | 72,50 | 72,88 | 0,10% | 462.069,00 |
| 26.08.2024 | 73,36 | 73,65 | 72,49 | 72,81 | -0,16% | 217.867,00 |
| 23.08.2024 | 72,96 | 74,15 | 72,54 | 72,93 | 0,89% | 357.599,00 |
| 22.08.2024 | 73,37 | 73,37 | 71,85 | 72,29 | -1,97% | 188.953,00 |
| 21.08.2024 | 71,70 | 73,99 | 70,08 | 73,74 | -1,32% | 571.414,00 |
| 20.08.2024 | 75,17 | 76,42 | 74,41 | 74,73 | -1,37% | 278.804,00 |
| 19.08.2024 | 74,00 | 75,98 | 73,50 | 75,77 | 3,14% | 370.058,00 |
| 16.08.2024 | 73,03 | 74,22 | 72,54 | 73,46 | -0,05% | 312.910,00 |
| 15.08.2024 | 73,33 | 74,41 | 72,74 | 73,50 | 1,70% | 368.574,00 |
| 14.08.2024 | 72,00 | 72,31 | 71,20 | 72,27 | 0,40% | 348.978,00 |
| 13.08.2024 | 72,04 | 72,26 | 70,07 | 71,98 | 0,24% | 481.513,00 |
| 12.08.2024 | 71,55 | 72,18 | 69,86 | 71,81 | 0,45% | 599.117,00 |
| 09.08.2024 | 68,87 | 71,68 | 66,75 | 71,49 | 3,92% | 528.327,00 |
| 08.08.2024 | 69,00 | 69,54 | 64,16 | 68,79 | 2,11% | 685.262,00 |
| 07.08.2024 | 67,95 | 69,74 | 67,31 | 67,37 | -0,07% | 492.232,00 |
| 06.08.2024 | 64,75 | 67,90 | 63,99 | 67,42 | 4,98% | 307.552,00 |
| 05.08.2024 | 64,03 | 64,63 | 61,41 | 64,22 | -3,93% | 483.421,00 |
| 02.08.2024 | 67,00 | 68,65 | 66,81 | 66,85 | -3,49% | 396.985,00 |
| 01.08.2024 | 70,11 | 70,50 | 68,49 | 69,27 | -1,87% | 275.432,00 |
| 31.07.2024 | 69,47 | 71,44 | 68,68 | 70,59 | 2,32% | 469.768,00 |
| 30.07.2024 | 67,15 | 69,11 | 66,58 | 68,99 | 2,97% | 278.480,00 |
| 29.07.2024 | 68,74 | 68,86 | 66,47 | 67,00 | -2,28% | 279.631,00 |
| 26.07.2024 | 67,04 | 68,93 | 66,94 | 68,56 | 3,00% | 341.838,00 |
| 25.07.2024 | 65,20 | 67,42 | 65,20 | 66,56 | 2,86% | 452.934,00 |
| 24.07.2024 | 65,77 | 66,70 | 64,48 | 64,71 | -1,36% | 229.212,00 |
| 23.07.2024 | 65,42 | 66,42 | 65,27 | 65,60 | -0,24% | 294.382,00 |
| 22.07.2024 | 66,11 | 66,11 | 64,43 | 65,76 | -0,83% | 263.988,00 |
| 19.07.2024 | 65,37 | 66,42 | 64,42 | 66,31 | 1,64% | 394.424,00 |
| 18.07.2024 | 65,76 | 67,10 | 64,67 | 65,24 | -1,27% | 452.340,00 |
| 17.07.2024 | 69,03 | 70,75 | 65,77 | 66,08 | -4,62% | 644.160,00 |
| 16.07.2024 | 66,65 | 69,74 | 66,63 | 69,28 | 5,19% | 637.134,00 |
| 15.07.2024 | 65,31 | 66,60 | 65,00 | 65,86 | 1,35% | 384.458,00 |
| 12.07.2024 | 64,76 | 66,84 | 64,54 | 64,98 | 1,29% | 856.573,00 |
| 11.07.2024 | 59,83 | 64,21 | 59,69 | 64,15 | 9,04% | 913.788,00 |
| 10.07.2024 | 58,57 | 59,38 | 57,75 | 58,83 | 0,74% | 575.899,00 |
| 09.07.2024 | 57,26 | 58,44 | 56,95 | 58,40 | 2,21% | 447.400,00 |
| 08.07.2024 | 56,28 | 57,28 | 56,28 | 57,14 | 1,91% | 452.889,00 |
| 05.07.2024 | 55,39 | 56,41 | 54,87 | 56,07 | 1,23% | 385.449,00 |
| 03.07.2024 | 55,21 | 55,71 | 54,50 | 55,39 | 1,11% | 325.616,00 |
| 02.07.2024 | 55,20 | 55,27 | 54,08 | 54,78 | -0,83% | 420.255,00 |
| 01.07.2024 | 55,70 | 57,27 | 54,95 | 55,24 | -2,13% | 580.576,00 |
| 28.06.2024 | 54,50 | 56,94 | 54,25 | 56,44 | 4,29% | 1.768.636,00 |
| 27.06.2024 | 52,62 | 54,17 | 52,31 | 54,12 | 3,13% | 463.015,00 |
| 26.06.2024 | 52,22 | 52,88 | 51,99 | 52,48 | 0,38% | 548.497,00 |
| 25.06.2024 | 52,45 | 52,45 | 51,34 | 52,28 | -0,27% | 408.644,00 |
| 24.06.2024 | 51,93 | 52,50 | 51,61 | 52,42 | 1,37% | 277.043,00 |
| 21.06.2024 | 52,18 | 52,37 | 51,44 | 51,71 | -1,24% | 1.139.881,00 |
| 20.06.2024 | 53,31 | 54,23 | 51,60 | 52,36 | -2,04% | 509.192,00 |
| 18.06.2024 | 52,28 | 53,76 | 52,28 | 53,45 | 1,89% | 562.526,00 |
| 17.06.2024 | 52,18 | 52,68 | 51,62 | 52,46 | 0,54% | 723.044,00 |
| 14.06.2024 | 51,45 | 52,41 | 51,23 | 52,18 | 0,79% | 558.390,00 |