22,517$
-2,44%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 22,77 | 22,98 | 21,58 | 22,50 | -2,51% | 1.001.618,00 |
| 06.03.2026 | 22,43 | 23,50 | 21,91 | 23,08 | 1,36% | 1.335,00 |
| 05.03.2026 | 22,36 | 23,50 | 22,18 | 22,77 | -1,39% | 1.424.640,00 |
| 04.03.2026 | 22,00 | 23,34 | 21,45 | 23,09 | 6,75% | 1.278.962,00 |
| 03.03.2026 | 21,68 | 21,99 | 20,50 | 21,63 | -2,52% | 1.165.063,00 |
| 02.03.2026 | 18,24 | 22,38 | 18,16 | 22,19 | 18,28% | 2.100.457,00 |
| 27.02.2026 | 18,60 | 18,78 | 17,99 | 18,76 | 1,13% | 903.647,00 |
| 26.02.2026 | 18,67 | 19,19 | 18,26 | 18,55 | 0,32% | 957.967,00 |
| 25.02.2026 | 18,85 | 18,98 | 18,03 | 18,49 | -2,38% | 994.020,00 |
| 24.02.2026 | 18,24 | 18,96 | 17,68 | 18,94 | 5,99% | 1.588.919,00 |
| 23.02.2026 | 18,18 | 18,81 | 16,41 | 17,87 | -3,85% | 3.465.843,00 |
| 20.02.2026 | 22,30 | 22,39 | 17,42 | 18,59 | -29,36% | 7.029.855,00 |
| 19.02.2026 | 27,75 | 27,88 | 25,51 | 26,31 | -4,88% | 2.298.091,00 |
| 18.02.2026 | 26,33 | 28,71 | 25,78 | 27,66 | 3,25% | 1.570.787,00 |
| 17.02.2026 | 26,61 | 27,18 | 26,31 | 26,79 | 1,25% | 1.268.726,00 |
| 13.02.2026 | 26,35 | 26,78 | 25,63 | 26,46 | 0,61% | 568.075,00 |
| 12.02.2026 | 26,84 | 27,34 | 25,59 | 26,30 | -0,79% | 906.579,00 |
| 11.02.2026 | 26,55 | 26,56 | 25,60 | 26,51 | 0,57% | 798.542,00 |
| 10.02.2026 | 25,29 | 26,59 | 24,80 | 26,36 | 5,15% | 1.240.227,00 |
| 09.02.2026 | 24,30 | 25,66 | 23,62 | 25,07 | 3,21% | 882.067,00 |
| 06.02.2026 | 22,92 | 24,50 | 22,68 | 24,29 | 7,72% | 1.088.624,00 |
| 05.02.2026 | 24,25 | 24,28 | 22,31 | 22,55 | -6,47% | 1.248.761,00 |
| 04.02.2026 | 24,31 | 24,60 | 23,34 | 24,11 | -0,58% | 910.144,00 |
| 03.02.2026 | 24,73 | 25,33 | 23,78 | 24,25 | -1,86% | 1.102.972,00 |
| 02.02.2026 | 23,88 | 25,55 | 23,84 | 24,71 | 1,69% | 1.085.378,00 |
| 30.01.2026 | 24,22 | 24,60 | 23,67 | 24,30 | 1,08% | 838.686,00 |
| 29.01.2026 | 23,41 | 24,81 | 23,09 | 24,04 | 2,78% | 791.203,00 |
| 28.01.2026 | 24,19 | 24,64 | 23,27 | 23,39 | -2,01% | 513.840,00 |
| 27.01.2026 | 24,02 | 24,02 | 23,45 | 23,87 | -0,60% | 438.546,00 |
| 26.01.2026 | 24,29 | 24,35 | 23,62 | 24,02 | -1,13% | 450.423,00 |
| 23.01.2026 | 24,55 | 24,84 | 24,21 | 24,29 | -1,70% | 451.457,00 |
| 22.01.2026 | 23,91 | 25,05 | 23,79 | 24,71 | 4,17% | 646.744,00 |
| 21.01.2026 | 23,04 | 23,98 | 22,88 | 23,72 | 2,60% | 715.829,00 |
| 20.01.2026 | 23,21 | 24,01 | 22,79 | 23,12 | -3,06% | 929.536,00 |
| 16.01.2026 | 23,01 | 23,88 | 22,78 | 23,85 | 2,76% | 956.067,00 |
| 15.01.2026 | 23,48 | 23,80 | 22,84 | 23,21 | -0,98% | 679.544,00 |
| 14.01.2026 | 22,61 | 24,23 | 22,37 | 23,44 | 2,99% | 985.316,00 |
| 13.01.2026 | 23,28 | 23,50 | 22,26 | 22,76 | -2,23% | 800.356,00 |
| 12.01.2026 | 22,96 | 23,61 | 22,84 | 23,28 | 1,48% | 698.826,00 |
| 09.01.2026 | 22,48 | 23,23 | 22,30 | 22,94 | 2,78% | 725.827,00 |
| 08.01.2026 | 22,12 | 22,75 | 21,98 | 22,32 | 0,90% | 1.083.551,00 |
| 07.01.2026 | 21,00 | 22,17 | 20,92 | 22,12 | 6,76% | 961.755,00 |
| 06.01.2026 | 19,47 | 20,78 | 19,38 | 20,72 | 6,20% | 892.433,00 |
| 05.01.2026 | 20,50 | 20,79 | 19,45 | 19,51 | -5,38% | 1.308.628,00 |