52,510$
-1,85%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,53 | 53,53 | 51,64 | 52,42 | -2,03% | 17.951,00 |
| 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 |
| 07.04.2025 | 53,95 | 56,59 | 52,71 | 53,31 | -6,34% | 1.455.386,00 |
| 04.04.2025 | 58,48 | 59,01 | 55,49 | 56,92 | -5,29% | 818.965,00 |
| 03.04.2025 | 59,80 | 60,75 | 58,72 | 60,10 | -2,51% | 528.522,00 |
| 02.04.2025 | 61,06 | 62,25 | 60,35 | 61,65 | -0,02% | 404.222,00 |
| 01.04.2025 | 61,21 | 62,06 | 60,06 | 61,66 | 0,57% | 396.583,00 |
| 31.03.2025 | 60,80 | 61,85 | 60,11 | 61,31 | -0,42% | 622.270,00 |
| 28.03.2025 | 61,75 | 62,10 | 60,39 | 61,57 | 0,11% | 403.279,00 |
| 27.03.2025 | 62,79 | 63,22 | 61,23 | 61,50 | -2,49% | 737.886,00 |
| 26.03.2025 | 63,94 | 64,88 | 62,75 | 63,07 | -1,28% | 572.495,00 |
| 25.03.2025 | 68,05 | 68,10 | 63,86 | 63,89 | -6,25% | 704.893,00 |
| 24.03.2025 | 68,97 | 69,63 | 68,13 | 68,15 | -0,23% | 335.356,00 |
| 21.03.2025 | 68,49 | 69,21 | 67,51 | 68,31 | -0,96% | 835.980,00 |
| 20.03.2025 | 69,85 | 70,50 | 68,91 | 68,97 | -2,18% | 253.302,00 |
| 19.03.2025 | 70,05 | 71,55 | 69,70 | 70,51 | 0,23% | 278.771,00 |
| 18.03.2025 | 71,09 | 71,48 | 70,12 | 70,35 | -0,79% | 249.020,00 |
| 17.03.2025 | 68,43 | 71,48 | 68,04 | 70,91 | 3,49% | 393.776,00 |
| 14.03.2025 | 68,37 | 68,78 | 67,66 | 68,52 | 1,35% | 310.283,00 |
| 13.03.2025 | 69,16 | 69,21 | 67,54 | 67,61 | -3,33% | 280.664,00 |
| 12.03.2025 | 69,93 | 70,51 | 68,75 | 69,94 | 0,03% | 422.194,00 |
| 11.03.2025 | 69,79 | 71,24 | 69,46 | 69,92 | 0,26% | 327.981,00 |
| 10.03.2025 | 71,26 | 71,82 | 69,00 | 69,74 | -2,58% | 453.110,00 |
| 07.03.2025 | 71,00 | 72,68 | 70,19 | 71,59 | 1,02% | 395.612,00 |
| 06.03.2025 | 69,39 | 71,06 | 68,83 | 70,87 | 0,87% | 442.070,00 |
| 05.03.2025 | 71,41 | 72,42 | 70,01 | 70,26 | -1,36% | 426.403,00 |
| 04.03.2025 | 70,76 | 72,80 | 70,62 | 71,23 | -0,11% | 582.099,00 |
| 03.03.2025 | 72,90 | 75,46 | 70,74 | 71,31 | -2,41% | 706.591,00 |
| 28.02.2025 | 72,78 | 73,50 | 70,35 | 73,07 | 0,84% | 728.154,00 |
| 27.02.2025 | 78,50 | 79,50 | 71,32 | 72,46 | -9,55% | 973.078,00 |
| 26.02.2025 | 79,48 | 80,45 | 79,00 | 80,11 | 1,09% | 389.575,00 |
| 25.02.2025 | 79,31 | 79,82 | 77,91 | 79,25 | 0,24% | 319.985,00 |
| 24.02.2025 | 79,93 | 80,13 | 77,65 | 79,06 | -1,09% | 328.265,00 |
| 21.02.2025 | 81,98 | 82,00 | 79,54 | 79,93 | -1,87% | 300.536,00 |
| 20.02.2025 | 82,78 | 83,19 | 81,37 | 81,45 | -2,38% | 238.987,00 |
| 19.02.2025 | 83,47 | 84,06 | 82,86 | 83,44 | 0,05% | 249.075,00 |
| 18.02.2025 | 82,09 | 83,78 | 81,83 | 83,40 | 1,71% | 233.932,00 |
| 14.02.2025 | 82,60 | 82,78 | 81,82 | 82,00 | -0,80% | 161.762,00 |
| 13.02.2025 | 82,25 | 82,90 | 80,95 | 82,66 | 0,90% | 157.121,00 |
| 12.02.2025 | 81,50 | 82,60 | 81,23 | 81,92 | 0,04% | 277.870,00 |
| 11.02.2025 | 82,10 | 82,81 | 81,48 | 81,89 | -0,59% | 275.207,00 |
| 10.02.2025 | 80,91 | 82,44 | 80,24 | 82,38 | 2,48% | 334.452,00 |
| 07.02.2025 | 79,91 | 80,71 | 78,72 | 80,39 | 1,02% | 381.712,00 |
| 06.02.2025 | 79,65 | 79,80 | 78,75 | 79,58 | 0,51% | 226.043,00 |
| 05.02.2025 | 76,82 | 79,23 | 75,82 | 79,18 | 3,94% | 271.368,00 |
| 04.02.2025 | 77,39 | 77,66 | 75,80 | 76,18 | -1,14% | 327.274,00 |
| 03.02.2025 | 74,04 | 77,18 | 73,69 | 77,06 | 2,28% | 368.834,00 |
| 31.01.2025 | 75,00 | 76,25 | 74,58 | 75,34 | 0,65% | 309.509,00 |
| 30.01.2025 | 75,06 | 75,40 | 74,47 | 74,85 | 0,48% | 210.012,00 |
| 29.01.2025 | 74,82 | 75,75 | 74,09 | 74,49 | -0,25% | 239.101,00 |
| 28.01.2025 | 74,80 | 75,78 | 74,14 | 74,68 | 0,61% | 245.496,00 |
| 27.01.2025 | 75,70 | 75,75 | 73,73 | 74,23 | -1,94% | 384.518,00 |
| 24.01.2025 | 75,02 | 76,30 | 74,87 | 75,70 | 0,91% | 306.349,00 |
| 23.01.2025 | 73,96 | 75,96 | 73,74 | 75,02 | 0,64% | 278.548,00 |
| 22.01.2025 | 73,46 | 75,12 | 73,26 | 74,54 | 1,32% | 331.566,00 |
| 21.01.2025 | 72,95 | 74,06 | 72,91 | 73,57 | 1,34% | 349.982,00 |
| 17.01.2025 | 73,03 | 73,60 | 72,24 | 72,60 | 0,55% | 217.042,00 |
| 16.01.2025 | 72,78 | 73,44 | 72,06 | 72,20 | -1,12% | 359.188,00 |
| 15.01.2025 | 73,69 | 73,78 | 72,09 | 73,02 | 1,47% | 367.764,00 |
| 14.01.2025 | 71,80 | 72,97 | 71,26 | 71,96 | 0,59% | 324.570,00 |
| 13.01.2025 | 71,19 | 72,10 | 70,80 | 71,54 | -0,26% | 271.492,00 |
| 10.01.2025 | 71,85 | 73,34 | 71,63 | 71,73 | -1,91% | 478.791,00 |
| 08.01.2025 | 72,22 | 73,49 | 71,63 | 73,13 | 0,88% | 434.220,00 |
| 07.01.2025 | 75,89 | 76,40 | 72,33 | 72,49 | -4,34% | 482.890,00 |
| 06.01.2025 | 75,28 | 77,15 | 74,50 | 75,78 | 0,19% | 513.270,00 |
| 03.01.2025 | 77,21 | 77,72 | 74,18 | 75,64 | -1,88% | 402.817,00 |
| 02.01.2025 | 77,40 | 79,51 | 76,27 | 77,09 | 0,03% | 524.906,00 |
| 31.12.2024 | 76,56 | 77,93 | 75,96 | 77,07 | 1,51% | 554.167,00 |
| 30.12.2024 | 75,50 | 76,41 | 74,43 | 75,92 | 0,20% | 370.414,00 |
| 27.12.2024 | 75,89 | 76,49 | 75,06 | 75,77 | -0,47% | 312.612,00 |
| 26.12.2024 | 76,08 | 76,41 | 74,87 | 76,13 | 0,05% | 248.776,00 |
| 24.12.2024 | 75,25 | 76,25 | 74,95 | 76,09 | 1,47% | 181.611,00 |
| 23.12.2024 | 76,94 | 77,21 | 74,57 | 74,99 | -3,04% | 474.823,00 |
| 20.12.2024 | 74,04 | 77,57 | 74,04 | 77,34 | 3,23% | 1.402.172,00 |
| 19.12.2024 | 74,71 | 76,78 | 74,09 | 74,92 | 0,67% | 393.707,00 |
| 18.12.2024 | 74,66 | 76,58 | 73,26 | 74,42 | 0,32% | 446.592,00 |
| 17.12.2024 | 75,57 | 75,88 | 73,97 | 74,18 | -2,61% | 453.454,00 |
| 16.12.2024 | 76,17 | 77,26 | 75,08 | 76,17 | -1,45% | 538.304,00 |
| 13.12.2024 | 75,15 | 77,38 | 74,11 | 77,29 | 2,47% | 241.823,00 |
| 12.12.2024 | 76,15 | 76,60 | 75,08 | 75,43 | -1,19% | 258.001,00 |
| 11.12.2024 | 77,56 | 77,65 | 75,65 | 76,34 | -0,48% | 399.556,00 |
| 10.12.2024 | 76,72 | 77,55 | 75,52 | 76,71 | 0,18% | 381.034,00 |
| 09.12.2024 | 78,54 | 78,72 | 76,39 | 76,57 | -2,02% | 396.418,00 |
| 06.12.2024 | 79,25 | 79,57 | 77,41 | 78,15 | -0,72% | 378.659,00 |
| 05.12.2024 | 79,53 | 79,64 | 77,73 | 78,72 | -1,48% | 302.759,00 |
| 04.12.2024 | 80,12 | 81,22 | 79,16 | 79,90 | -0,88% | 479.536,00 |
| 03.12.2024 | 83,70 | 83,70 | 79,77 | 80,61 | -3,22% | 829.847,00 |
| 02.12.2024 | 81,58 | 83,59 | 80,70 | 83,29 | 1,34% | 356.603,00 |
| 29.11.2024 | 82,55 | 82,78 | 81,43 | 82,19 | -0,46% | 163.688,00 |