38,220$
1,89%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.06.2025 | 46,33 | 47,75 | 46,24 | 47,15 | 0,51% | 702.481,00 |
| 16.06.2025 | 47,03 | 47,89 | 46,63 | 46,91 | -0,15% | 820.296,00 |
| 13.06.2025 | 47,82 | 48,19 | 46,70 | 46,98 | -2,13% | 889.620,00 |
| 12.06.2025 | 48,05 | 48,48 | 47,11 | 48,00 | -0,39% | 721.383,00 |
| 11.06.2025 | 48,99 | 49,47 | 48,02 | 48,19 | -0,90% | 694.803,00 |
| 10.06.2025 | 49,21 | 49,37 | 48,35 | 48,63 | -0,67% | 702.127,00 |
| 09.06.2025 | 48,30 | 49,61 | 47,56 | 48,96 | 2,34% | 772.124,00 |
| 06.06.2025 | 47,93 | 48,47 | 47,37 | 47,84 | 0,91% | 642.970,00 |
| 05.06.2025 | 47,56 | 47,89 | 46,12 | 47,41 | -0,38% | 671.530,00 |
| 04.06.2025 | 47,46 | 48,25 | 47,03 | 47,59 | 0,23% | 953.366,00 |
| 03.06.2025 | 46,19 | 47,55 | 45,43 | 47,48 | 2,95% | 818.493,00 |
| 02.06.2025 | 45,50 | 46,89 | 44,78 | 46,12 | 0,90% | 898.915,00 |
| 30.05.2025 | 47,41 | 47,43 | 45,41 | 45,71 | -3,77% | 907.615,00 |
| 29.05.2025 | 46,85 | 47,52 | 46,17 | 47,50 | 1,58% | 859.361,00 |
| 28.05.2025 | 49,09 | 49,27 | 46,65 | 46,76 | -4,94% | 842.296,00 |
| 27.05.2025 | 47,69 | 49,22 | 47,20 | 49,19 | 4,91% | 1.324.574,00 |
| 23.05.2025 | 45,37 | 47,39 | 45,11 | 46,89 | 2,16% | 887.574,00 |
| 22.05.2025 | 44,84 | 46,82 | 43,65 | 45,90 | -0,33% | 1.898.987,00 |
| 21.05.2025 | 49,50 | 49,50 | 45,76 | 46,05 | -7,61% | 1.302.815,00 |
| 20.05.2025 | 49,64 | 50,27 | 49,06 | 49,85 | -0,09% | 627.008,00 |
| 19.05.2025 | 49,95 | 50,37 | 48,96 | 49,89 | -1,38% | 556.741,00 |
| 16.05.2025 | 50,19 | 51,53 | 49,98 | 50,59 | 0,36% | 810.140,00 |
| 15.05.2025 | 50,47 | 50,83 | 50,02 | 50,41 | -0,90% | 533.391,00 |
| 14.05.2025 | 51,27 | 51,90 | 49,99 | 50,87 | -0,78% | 838.357,00 |
| 13.05.2025 | 50,41 | 51,34 | 49,39 | 51,27 | 1,44% | 833.046,00 |
| 12.05.2025 | 50,01 | 51,03 | 49,29 | 50,54 | 3,29% | 709.005,00 |
| 09.05.2025 | 48,81 | 50,90 | 47,32 | 48,93 | -0,75% | 1.248.464,00 |
| 08.05.2025 | 50,16 | 50,55 | 45,00 | 49,30 | -7,35% | 2.108.766,00 |
| 07.05.2025 | 55,02 | 55,24 | 52,89 | 53,21 | -3,29% | 766.802,00 |
| 06.05.2025 | 55,53 | 55,89 | 54,45 | 55,02 | -1,84% | 458.354,00 |
| 05.05.2025 | 56,50 | 56,89 | 55,00 | 56,05 | -0,73% | 580.755,00 |
| 02.05.2025 | 55,24 | 56,52 | 54,53 | 56,46 | 3,20% | 582.863,00 |
| 01.05.2025 | 54,89 | 55,34 | 54,10 | 54,71 | 0,66% | 528.870,00 |
| 30.04.2025 | 54,57 | 55,32 | 53,68 | 54,35 | -0,60% | 603.394,00 |
| 29.04.2025 | 53,36 | 55,08 | 53,25 | 54,68 | 1,98% | 382.926,00 |
| 28.04.2025 | 53,51 | 54,25 | 53,12 | 53,62 | 0,17% | 294.353,00 |
| 25.04.2025 | 53,00 | 53,58 | 51,53 | 53,53 | 0,06% | 411.448,00 |
| 24.04.2025 | 52,00 | 53,91 | 51,96 | 53,50 | 2,77% | 312.798,00 |
| 23.04.2025 | 52,14 | 52,83 | 51,87 | 52,06 | 1,78% | 513.453,00 |
| 22.04.2025 | 51,73 | 51,99 | 50,08 | 51,15 | -0,68% | 507.833,00 |
| 21.04.2025 | 52,97 | 53,16 | 50,87 | 51,50 | -3,01% | 455.641,00 |
| 17.04.2025 | 52,41 | 53,81 | 52,41 | 53,10 | 1,67% | 440.284,00 |
| 16.04.2025 | 53,12 | 53,99 | 51,69 | 52,23 | -2,26% | 391.370,00 |
| 15.04.2025 | 53,12 | 53,73 | 52,80 | 53,44 | 0,68% | 423.187,00 |
| 14.04.2025 | 52,98 | 54,12 | 52,01 | 53,08 | 2,61% | 868.684,00 |
| 11.04.2025 | 50,60 | 52,00 | 50,15 | 51,73 | 2,05% | 744.183,00 |
| 10.04.2025 | 52,79 | 53,06 | 48,13 | 50,69 | -5,83% | 1.011.234,00 |
| 09.04.2025 | 50,48 | 54,80 | 47,54 | 53,83 | 6,28% | 2.196.758,00 |
| 08.04.2025 | 54,11 | 54,61 | 49,85 | 50,65 | -4,99% | 1.111.228,00 |