23,950$
-0,35%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 24,07 | 24,25 | 23,72 | 23,91 | -0,52% | 14.957,00 |
| 29.01.2026 | 23,41 | 24,81 | 23,09 | 24,04 | 2,76% | 785.464,00 |
| 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% | 431.051,00 |
| 26.01.2026 | 24,29 | 24,35 | 23,62 | 24,02 | -1,13% | 448.454,00 |
| 23.01.2026 | 24,55 | 24,84 | 24,21 | 24,29 | -1,74% | 451.457,00 |
| 22.01.2026 | 23,91 | 25,05 | 23,79 | 24,72 | 4,22% | 642.057,00 |
| 21.01.2026 | 23,04 | 23,98 | 22,88 | 23,72 | 2,60% | 694.828,00 |
| 20.01.2026 | 23,21 | 24,01 | 22,79 | 23,12 | -3,06% | 886.067,00 |
| 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% | 649.077,00 |
| 14.01.2026 | 22,74 | 24,23 | 22,37 | 23,44 | 2,99% | 961.236,00 |
| 13.01.2026 | 23,28 | 23,50 | 22,26 | 22,76 | -2,23% | 771.210,00 |
| 12.01.2026 | 22,96 | 23,61 | 22,84 | 23,28 | 1,48% | 694.531,00 |
| 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% | 1.078.807,00 |
| 07.01.2026 | 21,00 | 22,17 | 20,92 | 22,12 | 6,76% | 960.934,00 |
| 06.01.2026 | 19,47 | 20,78 | 19,38 | 20,72 | 5,98% | 891.884,00 |
| 05.01.2026 | 20,50 | 20,79 | 19,45 | 19,55 | -5,19% | 1.308.298,00 |
| 02.01.2026 | 21,62 | 21,75 | 20,50 | 20,62 | -4,36% | 1.021.183,00 |
| 31.12.2025 | 21,89 | 22,07 | 21,22 | 21,56 | -1,37% | 1.526.351,00 |
| 30.12.2025 | 21,86 | 22,59 | 21,60 | 21,86 | -0,41% | 1.267.555,00 |
| 29.12.2025 | 22,41 | 22,86 | 21,92 | 21,95 | -2,70% | 872.201,00 |
| 26.12.2025 | 22,28 | 22,61 | 21,76 | 22,56 | 1,39% | 642.942,00 |
| 24.12.2025 | 21,91 | 22,72 | 21,81 | 22,25 | 1,62% | 472.583,00 |
| 23.12.2025 | 22,18 | 22,33 | 20,93 | 21,90 | -2,99% | 1.396.396,00 |
| 22.12.2025 | 21,82 | 23,14 | 21,80 | 22,57 | 3,63% | 1.167.124,00 |
| 19.12.2025 | 22,53 | 22,53 | 21,69 | 21,78 | -3,16% | 3.379.496,00 |
| 18.12.2025 | 22,64 | 23,11 | 21,94 | 22,49 | -0,84% | 1.393.144,00 |
| 17.12.2025 | 22,91 | 24,08 | 22,58 | 22,68 | -1,56% | 2.055.616,00 |
| 16.12.2025 | 22,79 | 23,64 | 22,46 | 23,04 | 0,88% | 1.183.483,00 |
| 15.12.2025 | 23,41 | 23,71 | 22,42 | 22,84 | -1,85% | 1.445.140,00 |
| 12.12.2025 | 24,28 | 24,33 | 23,06 | 23,27 | -4,36% | 931.731,00 |
| 11.12.2025 | 23,99 | 25,97 | 23,90 | 24,33 | 2,14% | 1.749.847,00 |
| 10.12.2025 | 21,77 | 24,45 | 21,12 | 23,82 | 11,10% | 1.988.000,00 |
| 09.12.2025 | 21,20 | 21,46 | 20,44 | 21,44 | 1,18% | 978.134,00 |
| 08.12.2025 | 19,79 | 21,79 | 19,79 | 21,19 | 8,00% | 1.652.412,00 |
| 05.12.2025 | 18,64 | 19,79 | 18,57 | 19,62 | 4,64% | 1.725.690,00 |
| 04.12.2025 | 19,50 | 19,66 | 18,74 | 18,75 | -4,29% | 1.035.555,00 |
| 03.12.2025 | 19,84 | 20,13 | 19,25 | 19,59 | -2,00% | 840.869,00 |
| 02.12.2025 | 19,59 | 20,58 | 19,39 | 19,99 | 2,57% | 1.224.200,00 |
| 01.12.2025 | 18,79 | 19,82 | 18,71 | 19,49 | 2,15% | 1.345.257,00 |
| 28.11.2025 | 19,01 | 19,50 | 18,80 | 19,08 | 0,42% | 900.649,00 |
| 26.11.2025 | 17,93 | 19,50 | 17,84 | 19,00 | 6,20% | 1.970.584,00 |
| 25.11.2025 | 17,08 | 18,00 | 16,78 | 17,89 | 4,25% | 1.617.530,00 |
| 24.11.2025 | 17,42 | 17,42 | 16,70 | 17,16 | 0,65% | 1.623.268,00 |
| 21.11.2025 | 16,68 | 17,21 | 16,25 | 17,05 | 2,25% | 2.745.675,00 |
| 20.11.2025 | 17,45 | 17,72 | 16,66 | 16,68 | -1,80% | 2.536.610,00 |
| 19.11.2025 | 19,65 | 19,78 | 16,87 | 16,98 | -14,42% | 1.719.618,00 |
| 18.11.2025 | 18,96 | 20,28 | 18,72 | 19,84 | 7,19% | 2.523.270,00 |
| 17.11.2025 | 17,49 | 18,98 | 17,32 | 18,51 | 5,47% | 2.368.096,00 |
| 14.11.2025 | 16,14 | 18,12 | 15,96 | 17,55 | 5,15% | 2.807.665,00 |
| 13.11.2025 | 18,17 | 18,37 | 16,37 | 16,69 | -9,73% | 3.093.811,00 |
| 12.11.2025 | 20,59 | 20,89 | 18,46 | 18,49 | -10,33% | 3.672.499,00 |
| 11.11.2025 | 21,74 | 22,82 | 20,49 | 20,62 | -6,78% | 2.464.365,00 |
| 10.11.2025 | 23,64 | 24,60 | 21,92 | 22,12 | -5,83% | 2.782.287,00 |
| 07.11.2025 | 24,17 | 25,81 | 23,21 | 23,49 | -5,81% | 4.109.324,00 |
| 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 |