74,850$
0,23%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 74,82 | 75,75 | 74,09 | 74,49 | -0,25% | 239.504,00 |
| 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 |
| 27.11.2024 | 82,89 | 83,96 | 81,65 | 82,57 | 0,08% | 293.436,00 |
| 26.11.2024 | 83,76 | 84,60 | 81,96 | 82,50 | -0,63% | 389.660,00 |
| 25.11.2024 | 84,35 | 85,18 | 82,81 | 83,02 | -0,16% | 723.698,00 |
| 22.11.2024 | 82,99 | 84,44 | 82,81 | 83,16 | -0,72% | 475.734,00 |
| 21.11.2024 | 81,50 | 84,09 | 81,50 | 83,76 | 2,90% | 59.304,00 |
| 20.11.2024 | 80,21 | 81,40 | 79,68 | 81,40 | 1,80% | 415.125,00 |
| 19.11.2024 | 79,38 | 81,23 | 79,32 | 79,96 | -0,15% | 260.267,00 |
| 18.11.2024 | 79,36 | 82,39 | 79,03 | 80,08 | 0,86% | 393.161,00 |
| 15.11.2024 | 78,21 | 79,78 | 76,36 | 79,40 | 2,04% | 437.649,00 |
| 14.11.2024 | 79,90 | 80,46 | 77,29 | 77,81 | -1,11% | 294.614,00 |
| 13.11.2024 | 78,64 | 80,00 | 78,37 | 78,68 | -0,46% | 314.203,00 |
| 12.11.2024 | 79,98 | 81,08 | 78,94 | 79,04 | -1,72% | 368.946,00 |
| 11.11.2024 | 83,57 | 83,57 | 80,34 | 80,42 | -3,98% | 549.272,00 |
| 08.11.2024 | 84,23 | 85,37 | 82,96 | 83,75 | -1,87% | 473.268,00 |
| 07.11.2024 | 81,50 | 86,76 | 80,02 | 85,35 | 0,85% | 656.933,00 |
| 06.11.2024 | 85,52 | 85,94 | 81,56 | 84,63 | 3,74% | 578.522,00 |
| 05.11.2024 | 81,23 | 82,20 | 79,92 | 81,58 | 0,21% | 298.228,00 |
| 04.11.2024 | 81,57 | 82,66 | 81,18 | 81,41 | -0,25% | 239.262,00 |
| 01.11.2024 | 80,72 | 82,88 | 80,52 | 81,62 | 1,68% | 339.805,00 |
| 31.10.2024 | 81,88 | 82,06 | 80,24 | 80,27 | -1,62% | 264.361,00 |
| 30.10.2024 | 81,75 | 82,64 | 81,43 | 81,59 | -0,16% | 216.216,00 |
| 29.10.2024 | 80,94 | 81,81 | 80,94 | 81,72 | 0,15% | 235.205,00 |
| 28.10.2024 | 82,98 | 83,17 | 80,59 | 81,60 | -0,34% | 334.670,00 |
| 25.10.2024 | 82,49 | 83,10 | 81,55 | 81,88 | -0,46% | 462.851,00 |
| 24.10.2024 | 82,56 | 83,11 | 82,09 | 82,26 | -0,04% | 263.813,00 |
| 23.10.2024 | 82,24 | 83,69 | 81,57 | 82,29 | 0,07% | 236.507,00 |
| 22.10.2024 | 84,00 | 84,33 | 82,17 | 82,23 | -2,69% | 304.416,00 |
| 21.10.2024 | 84,87 | 85,23 | 83,60 | 84,50 | -0,52% | 221.585,00 |
| 18.10.2024 | 85,08 | 85,21 | 84,59 | 84,94 | -0,01% | 257.827,00 |
| 17.10.2024 | 83,80 | 85,13 | 83,26 | 84,95 | 1,54% | 315.784,00 |
| 16.10.2024 | 82,60 | 84,41 | 82,54 | 83,66 | 2,01% | 309.962,00 |
| 15.10.2024 | 80,84 | 83,65 | 80,84 | 82,01 | 1,48% | 387.738,00 |
| 14.10.2024 | 80,29 | 81,30 | 80,22 | 80,81 | 0,45% | 213.578,00 |
| 11.10.2024 | 80,18 | 81,25 | 80,00 | 80,45 | 0,66% | 276.966,00 |
| 10.10.2024 | 80,55 | 80,94 | 79,34 | 79,92 | -1,50% | 195.735,00 |
| 09.10.2024 | 79,64 | 83,42 | 79,60 | 81,14 | 2,17% | 605.331,00 |
| 08.10.2024 | 77,33 | 79,72 | 76,93 | 79,42 | 3,28% | 352.091,00 |
| 07.10.2024 | 76,00 | 77,20 | 75,65 | 76,90 | 1,06% | 249.813,00 |
| 04.10.2024 | 76,31 | 77,07 | 75,67 | 76,09 | 0,71% | 403.813,00 |
| 03.10.2024 | 75,32 | 76,04 | 74,96 | 75,56 | 0,21% | 214.651,00 |
| 02.10.2024 | 74,56 | 76,30 | 74,49 | 75,40 | 0,53% | 368.108,00 |
| 01.10.2024 | 75,81 | 75,93 | 74,05 | 75,00 | -1,21% | 346.879,00 |
| 30.09.2024 | 76,62 | 77,29 | 75,31 | 75,92 | -0,77% | 380.219,00 |
| 27.09.2024 | 75,01 | 76,96 | 74,43 | 76,51 | 2,67% | 396.046,00 |
| 26.09.2024 | 73,96 | 74,65 | 72,83 | 74,52 | 2,10% | 340.693,00 |
| 25.09.2024 | 74,58 | 74,76 | 72,44 | 72,99 | -1,93% | 516.654,00 |
| 24.09.2024 | 72,99 | 75,21 | 72,82 | 74,43 | 2,10% | 421.135,00 |
| 23.09.2024 | 72,86 | 73,51 | 71,21 | 72,90 | 0,84% | 379.193,00 |
| 20.09.2024 | 70,66 | 73,05 | 70,65 | 72,29 | -0,17% | 1.276.013,00 |
| 19.09.2024 | 71,64 | 72,71 | 71,13 | 72,41 | 2,46% | 317.014,00 |
| 18.09.2024 | 70,70 | 71,78 | 70,00 | 70,67 | 0,50% | 359.039,00 |
| 17.09.2024 | 70,73 | 71,35 | 70,14 | 70,32 | -0,58% | 300.222,00 |
| 16.09.2024 | 71,98 | 72,67 | 69,54 | 70,73 | -2,98% | 461.782,00 |
| 13.09.2024 | 72,75 | 73,30 | 72,05 | 72,90 | 1,31% | 240.855,00 |
| 12.09.2024 | 69,96 | 72,49 | 69,80 | 71,96 | 2,68% | 338.377,00 |
| 11.09.2024 | 71,38 | 71,38 | 69,65 | 70,08 | -2,45% | 200.433,00 |
| 10.09.2024 | 71,33 | 71,97 | 70,44 | 71,84 | 0,77% | 370.322,00 |
| 09.09.2024 | 72,50 | 72,50 | 70,70 | 71,29 | -2,58% | 349.455,00 |
| 06.09.2024 | 72,12 | 73,59 | 71,33 | 73,18 | 1,25% | 423.297,00 |
| 05.09.2024 | 70,00 | 72,34 | 69,51 | 72,28 | 3,66% | 316.398,00 |