24,700$
-1,00%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 24,00 | 25,81 | 23,98 | 24,70 | -0,96% | 247.153,00 |
| 06.11.2025 | 30,00 | 30,32 | 24,25 | 24,94 | -34,75% | 5.541.709,00 |
| 05.11.2025 | 39,77 | 40,15 | 37,84 | 38,22 | -4,35% | 1.728.727,00 |
| 04.11.2025 | 40,44 | 40,81 | 39,30 | 39,96 | -1,99% | 692.086,00 |
| 03.11.2025 | 40,76 | 41,05 | 39,33 | 40,77 | -1,16% | 824.994,00 |
| 31.10.2025 | 39,90 | 41,53 | 39,03 | 41,25 | 2,69% | 831.770,00 |
| 30.10.2025 | 42,54 | 42,93 | 39,72 | 40,17 | -6,56% | 1.119.765,00 |
| 29.10.2025 | 43,60 | 44,31 | 42,45 | 42,99 | -1,10% | 709.431,00 |
| 28.10.2025 | 44,20 | 44,20 | 43,22 | 43,47 | -1,52% | 633.929,00 |
| 27.10.2025 | 43,15 | 44,25 | 42,63 | 44,14 | 2,75% | 827.483,00 |
| 24.10.2025 | 43,26 | 43,84 | 42,89 | 42,96 | 0,56% | 745.254,00 |
| 23.10.2025 | 43,25 | 43,87 | 42,69 | 42,72 | -0,90% | 1.155.698,00 |
| 22.10.2025 | 43,80 | 43,94 | 42,89 | 43,11 | -2,36% | 881.772,00 |
| 21.10.2025 | 44,43 | 45,13 | 43,72 | 44,15 | -0,45% | 1.113.815,00 |
| 20.10.2025 | 44,27 | 44,97 | 43,35 | 44,35 | 2,07% | 1.025.268,00 |
| 17.10.2025 | 44,34 | 44,85 | 42,91 | 43,45 | -3,12% | 1.541.058,00 |
| 16.10.2025 | 45,22 | 45,69 | 44,49 | 44,85 | -0,58% | 1.110.981,00 |
| 15.10.2025 | 44,39 | 45,15 | 43,40 | 45,11 | 2,48% | 706.161,00 |
| 14.10.2025 | 43,25 | 44,43 | 42,54 | 44,02 | 0,96% | 885.626,00 |
| 13.10.2025 | 42,81 | 43,65 | 42,16 | 43,60 | 3,69% | 688.275,00 |
| 10.10.2025 | 44,08 | 44,17 | 41,59 | 42,05 | -3,69% | 782.126,00 |
| 09.10.2025 | 42,44 | 43,81 | 42,34 | 43,66 | 2,54% | 852.087,00 |
| 08.10.2025 | 42,77 | 43,95 | 42,54 | 42,58 | 0,16% | 1.135.765,00 |
| 07.10.2025 | 42,87 | 43,25 | 41,80 | 42,51 | -0,68% | 1.146.179,00 |
| 06.10.2025 | 41,86 | 43,00 | 41,76 | 42,80 | 2,64% | 1.309.768,00 |
| 03.10.2025 | 40,19 | 41,74 | 40,11 | 41,70 | 3,24% | 145.222,00 |
| 02.10.2025 | 39,44 | 41,75 | 39,12 | 40,39 | 3,30% | 1.378.131,00 |
| 01.10.2025 | 38,22 | 39,48 | 37,59 | 39,10 | 1,96% | 1.239.794,00 |
| 30.09.2025 | 38,00 | 38,39 | 37,56 | 38,35 | 0,39% | 892.432,00 |
| 29.09.2025 | 39,81 | 39,81 | 38,09 | 38,20 | -3,34% | 1.144.669,00 |
| 26.09.2025 | 39,86 | 40,14 | 39,03 | 39,52 | -0,85% | 906.542,00 |
| 25.09.2025 | 40,13 | 40,78 | 39,56 | 39,86 | -1,99% | 1.013.512,00 |
| 24.09.2025 | 40,33 | 41,05 | 39,88 | 40,67 | 0,57% | 924.381,00 |
| 23.09.2025 | 40,20 | 41,41 | 39,59 | 40,44 | 0,75% | 1.860.052,00 |
| 22.09.2025 | 36,57 | 40,22 | 36,33 | 40,14 | 9,61% | 2.174.463,00 |
| 19.09.2025 | 38,00 | 38,50 | 36,59 | 36,62 | -3,43% | 3.175.099,00 |
| 18.09.2025 | 37,97 | 38,17 | 37,32 | 37,92 | 0,66% | 1.697.829,00 |
| 17.09.2025 | 37,62 | 38,41 | 37,05 | 37,67 | -0,08% | 1.231.377,00 |
| 16.09.2025 | 37,39 | 38,20 | 36,62 | 37,70 | 0,96% | 1.874.716,00 |
| 15.09.2025 | 36,67 | 37,49 | 36,38 | 37,34 | 3,69% | 1.625.066,00 |
| 12.09.2025 | 35,85 | 36,72 | 35,05 | 36,01 | 0,14% | 2.055.210,00 |
| 11.09.2025 | 35,46 | 36,77 | 35,32 | 35,96 | 1,87% | 1.701.006,00 |
| 10.09.2025 | 36,13 | 36,98 | 34,39 | 35,30 | -2,75% | 1.834.388,00 |
| 09.09.2025 | 37,22 | 37,36 | 36,27 | 36,30 | -1,57% | 1.826.479,00 |
| 08.09.2025 | 36,70 | 37,54 | 35,34 | 36,88 | 0,00% | 2.070.129,00 |
| 05.09.2025 | 36,94 | 37,41 | 36,19 | 36,88 | 0,60% | 2.154.267,00 |
| 04.09.2025 | 36,15 | 37,24 | 36,05 | 36,66 | 1,50% | 1.372.350,00 |
| 03.09.2025 | 36,60 | 36,81 | 35,31 | 36,12 | -2,17% | 934.207,00 |
| 02.09.2025 | 37,63 | 38,16 | 36,43 | 36,92 | -3,43% | 930.294,00 |
| 29.08.2025 | 37,45 | 38,42 | 37,03 | 38,23 | 1,92% | 927.842,00 |
| 28.08.2025 | 37,73 | 38,48 | 37,35 | 37,51 | -0,74% | 1.210.305,00 |
| 27.08.2025 | 37,39 | 37,95 | 36,74 | 37,79 | 1,02% | 1.194.307,00 |
| 26.08.2025 | 38,45 | 38,45 | 36,99 | 37,41 | -2,32% | 1.249.533,00 |
| 25.08.2025 | 38,14 | 38,52 | 37,65 | 38,30 | -0,21% | 1.091.200,00 |
| 22.08.2025 | 37,50 | 39,18 | 37,19 | 38,38 | 2,29% | 1.358.864,00 |
| 21.08.2025 | 36,37 | 37,98 | 36,07 | 37,52 | 0,05% | 2.210.631,00 |
| 20.08.2025 | 37,69 | 37,89 | 36,37 | 37,50 | -0,66% | 1.474.508,00 |
| 19.08.2025 | 36,96 | 37,77 | 36,58 | 37,75 | 2,30% | 2.282.849,00 |
| 18.08.2025 | 36,26 | 38,43 | 36,26 | 36,90 | 7,74% | 2.935.715,00 |
| 15.08.2025 | 34,49 | 35,41 | 34,10 | 34,25 | 0,32% | 1.246.292,00 |
| 14.08.2025 | 33,97 | 34,33 | 32,23 | 34,14 | -1,98% | 1.691.620,00 |
| 13.08.2025 | 33,89 | 36,00 | 33,66 | 34,83 | 2,26% | 1.969.336,00 |
| 12.08.2025 | 31,18 | 34,23 | 30,10 | 34,06 | 5,29% | 3.148.433,00 |
| 11.08.2025 | 30,78 | 34,12 | 30,66 | 32,35 | 5,65% | 4.895.876,00 |
| 08.08.2025 | 34,20 | 34,47 | 29,62 | 30,62 | -13,33% | 5.257.347,00 |
| 07.08.2025 | 40,34 | 41,04 | 33,79 | 35,33 | -19,48% | 4.711.678,00 |
| 06.08.2025 | 45,57 | 45,75 | 43,76 | 43,88 | -3,98% | 1.233.595,00 |
| 05.08.2025 | 45,50 | 45,82 | 44,81 | 45,70 | 0,93% | 581.894,00 |
| 04.08.2025 | 45,25 | 45,50 | 44,89 | 45,28 | 0,31% | 521.740,00 |
| 01.08.2025 | 45,31 | 45,56 | 44,25 | 45,14 | -0,97% | 740.265,00 |
| 31.07.2025 | 46,60 | 46,67 | 45,48 | 45,58 | -2,96% | 899.597,00 |
| 30.07.2025 | 47,01 | 47,33 | 46,00 | 46,97 | 0,26% | 722.046,00 |
| 29.07.2025 | 47,49 | 47,93 | 46,82 | 46,85 | -1,35% | 521.656,00 |
| 28.07.2025 | 48,83 | 48,95 | 47,34 | 47,49 | -2,74% | 559.760,00 |
| 25.07.2025 | 49,08 | 49,38 | 47,92 | 48,83 | -0,08% | 483.365,00 |
| 24.07.2025 | 49,80 | 49,93 | 48,75 | 48,87 | -2,81% | 376.856,00 |
| 23.07.2025 | 49,51 | 50,37 | 49,12 | 50,29 | 1,81% | 365.653,00 |
| 22.07.2025 | 48,10 | 49,48 | 48,01 | 49,39 | 3,07% | 589.832,00 |
| 21.07.2025 | 50,41 | 50,53 | 47,22 | 47,92 | -4,16% | 1.158.431,00 |
| 18.07.2025 | 52,83 | 52,83 | 49,62 | 50,00 | -5,50% | 1.253.061,00 |
| 17.07.2025 | 52,44 | 54,37 | 52,37 | 52,91 | 1,19% | 616.360,00 |
| 16.07.2025 | 50,66 | 52,32 | 50,17 | 52,29 | 4,06% | 677.263,00 |
| 15.07.2025 | 50,65 | 50,81 | 49,65 | 50,25 | -0,40% | 418.843,00 |
| 14.07.2025 | 49,41 | 50,48 | 49,41 | 50,45 | 2,13% | 425.699,00 |
| 11.07.2025 | 50,22 | 50,75 | 49,27 | 49,40 | -2,22% | 445.612,00 |
| 10.07.2025 | 49,28 | 50,96 | 49,12 | 50,52 | 2,52% | 390.035,00 |
| 09.07.2025 | 49,92 | 50,34 | 48,88 | 49,28 | -1,28% | 417.489,00 |
| 08.07.2025 | 49,43 | 50,08 | 49,23 | 49,92 | 1,40% | 328.015,00 |
| 07.07.2025 | 50,09 | 50,30 | 48,87 | 49,23 | -2,19% | 390.143,00 |
| 03.07.2025 | 50,51 | 50,97 | 49,93 | 50,33 | -0,67% | 220.758,00 |
| 02.07.2025 | 50,27 | 50,80 | 49,79 | 50,67 | 0,86% | 371.104,00 |
| 01.07.2025 | 48,17 | 51,28 | 47,78 | 50,24 | 4,20% | 702.667,00 |
| 30.06.2025 | 48,21 | 48,27 | 47,79 | 48,22 | 0,03% | 487.796,00 |
| 27.06.2025 | 48,63 | 49,45 | 47,80 | 48,20 | 0,08% | 849.801,00 |
| 26.06.2025 | 48,43 | 48,85 | 47,70 | 48,16 | 0,02% | 597.422,00 |
| 25.06.2025 | 48,88 | 49,16 | 47,96 | 48,15 | -1,89% | 422.270,00 |
| 24.06.2025 | 49,73 | 49,80 | 48,93 | 49,08 | -0,40% | 688.478,00 |
| 23.06.2025 | 47,18 | 49,29 | 46,57 | 49,28 | 3,85% | 674.360,00 |
| 20.06.2025 | 47,19 | 48,91 | 47,02 | 47,45 | 1,54% | 2.071.182,00 |
| 18.06.2025 | 47,37 | 47,92 | 46,18 | 46,73 | -0,89% | 1.035.724,00 |