4,665$
-0,53%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 6,34 | 6,47 | 4,52 | 4,69 | -31,03% | 4.105.928,00 |
| 04.11.2026 | 6,09 | 7,00 | 6,02 | 6,80 | 15,16% | 3.125.327,00 |
| 03.11.2026 | 6,05 | 6,22 | 5,90 | 5,91 | -2,15% | 1.843.005,00 |
| 02.11.2026 | 6,75 | 6,78 | 6,03 | 6,04 | -10,46% | 2.188.084,00 |
| 30.10.2026 | 7,63 | 7,76 | 6,61 | 6,74 | -13,14% | 1.995.280,00 |
| 29.10.2026 | 7,68 | 7,88 | 7,53 | 7,76 | 1,57% | 1.432.848,00 |
| 28.10.2026 | 7,54 | 7,88 | 7,39 | 7,64 | 2,28% | 1.588.695,00 |
| 27.10.2026 | 7,35 | 7,90 | 7,23 | 7,47 | 1,36% | 2.221.184,00 |
| 26.10.2026 | 7,55 | 7,67 | 7,19 | 7,37 | -1,47% | 997.657,00 |
| 23.10.2026 | 7,24 | 7,52 | 7,04 | 7,48 | 2,47% | 1.139.230,00 |
| 22.10.2026 | 7,39 | 7,63 | 7,13 | 7,30 | -1,88% | 1.419.020,00 |
| 21.10.2026 | 7,89 | 7,89 | 7,29 | 7,44 | -3,56% | 1.302.499,00 |
| 20.10.2026 | 7,76 | 8,05 | 7,51 | 7,72 | -0,45% | 1.000.299,00 |
| 19.10.2026 | 8,06 | 8,17 | 7,55 | 7,75 | -3,97% | 1.276.824,00 |
| 16.10.2026 | 8,14 | 8,14 | 7,06 | 8,07 | -3,12% | 4.598.987,00 |
| 15.10.2026 | 7,64 | 8,38 | 7,56 | 8,33 | 7,97% | 1.285.560,00 |
| 14.10.2026 | 8,39 | 8,39 | 7,66 | 7,72 | -9,98% | 1.986.560,00 |
| 13.10.2026 | 8,33 | 8,84 | 8,29 | 8,57 | 2,02% | 1.226.091,00 |
| 12.10.2026 | 8,44 | 8,68 | 8,30 | 8,40 | -1,64% | 1.153.463,00 |
| 09.10.2026 | 9,53 | 9,69 | 8,33 | 8,54 | -10,67% | 1.381.776,00 |
| 08.10.2026 | 9,81 | 9,82 | 9,12 | 9,56 | -3,73% | 2.087.421,00 |
| 07.10.2026 | 9,25 | 10,31 | 9,09 | 9,93 | 6,43% | 1.623.706,00 |
| 06.10.2026 | 8,95 | 9,44 | 8,85 | 9,33 | 4,83% | 1.922.327,00 |
| 05.10.2026 | 8,44 | 8,92 | 7,99 | 8,90 | 5,20% | 2.433.627,00 |
| 02.10.2026 | 8,37 | 8,59 | 8,12 | 8,46 | 2,79% | 2.479.559,00 |
| 01.10.2026 | 7,83 | 8,51 | 7,42 | 8,23 | 5,58% | 3.038.671,00 |
| 30.09.2026 | 7,40 | 7,95 | 7,13 | 7,80 | 6,27% | 2.181.951,00 |
| 29.09.2026 | 7,48 | 7,60 | 7,25 | 7,34 | -1,41% | 1.396.429,00 |
| 28.09.2026 | 7,59 | 7,69 | 7,28 | 7,44 | -3,25% | 1.698.136,00 |
| 25.09.2026 | 7,64 | 8,04 | 7,44 | 7,69 | 0,65% | 1.752.922,00 |
| 24.09.2026 | 8,11 | 8,23 | 7,61 | 7,64 | -6,08% | 2.555.447,00 |
| 23.09.2026 | 9,27 | 9,27 | 8,10 | 8,14 | -12,71% | 2.075.886,00 |
| 22.09.2026 | 9,34 | 9,62 | 9,15 | 9,32 | 0,22% | 1.476.011,00 |
| 21.09.2026 | 9,15 | 9,43 | 8,60 | 9,30 | 3,22% | 1.696.702,00 |
| 18.09.2026 | 9,19 | 9,19 | 8,67 | 9,01 | -2,17% | 8.983.487,00 |
| 17.09.2026 | 8,77 | 9,24 | 8,56 | 9,21 | 6,23% | 2.169.618,00 |
| 16.09.2026 | 9,22 | 9,51 | 8,59 | 8,67 | -6,27% | 2.221.513,00 |
| 15.09.2026 | 9,12 | 9,30 | 8,90 | 9,25 | -0,75% | 1.641.776,00 |
| 14.09.2026 | 9,12 | 9,42 | 8,93 | 9,32 | -0,11% | 1.460.582,00 |
| 11.09.2026 | 9,11 | 9,79 | 9,04 | 9,33 | 2,87% | 1.924.662,00 |
| 10.09.2026 | 9,20 | 9,27 | 8,60 | 9,07 | -2,79% | 2.168.270,00 |
| 09.09.2026 | 9,70 | 9,70 | 9,00 | 9,33 | -3,32% | 2.251.717,00 |
| 08.09.2026 | 9,98 | 10,16 | 9,46 | 9,65 | -3,98% | 2.637.965,00 |
| 04.09.2026 | 10,02 | 10,39 | 9,85 | 10,05 | 0,60% | 1.322.089,00 |
| 03.09.2026 | 10,15 | 10,15 | 9,35 | 9,99 | -2,25% | 1.851.813,00 |
| 02.09.2026 | 9,00 | 10,42 | 8,94 | 10,22 | 13,43% | 2.646.194,00 |
| 01.09.2026 | 9,42 | 9,54 | 8,88 | 9,01 | -5,56% | 1.605.901,00 |
| 31.08.2026 | 9,42 | 9,69 | 9,19 | 9,54 | 0,63% | 1.618.266,00 |
| 28.08.2026 | 9,70 | 10,00 | 9,40 | 9,48 | -1,96% | 1.055.857,00 |
| 27.08.2026 | 9,83 | 10,10 | 9,27 | 9,67 | -3,97% | 1.232.993,00 |
| 26.08.2026 | 9,89 | 10,23 | 9,72 | 10,07 | 1,97% | 954.446,00 |
| 25.08.2026 | 9,49 | 10,01 | 9,48 | 9,88 | 3,95% | 1.420.429,00 |
| 24.08.2026 | 9,05 | 9,85 | 9,05 | 9,50 | 3,60% | 2.501.311,00 |
| 21.08.2026 | 10,09 | 10,16 | 9,16 | 9,17 | -8,39% | 1.859.470,00 |
| 20.08.2026 | 10,25 | 10,32 | 9,57 | 10,01 | -3,42% | 1.619.672,00 |
| 19.08.2026 | 9,59 | 10,37 | 9,03 | 10,37 | 2,32% | 2.367.677,00 |
| 18.08.2026 | 10,76 | 10,76 | 9,75 | 10,13 | -5,77% | 1.763.969,00 |
| 17.08.2026 | 11,08 | 11,15 | 10,64 | 10,75 | -4,95% | 1.285.960,00 |
| 14.08.2026 | 10,17 | 11,47 | 10,05 | 11,31 | 9,22% | 2.261.923,00 |
| 13.08.2026 | 10,00 | 10,49 | 9,55 | 10,36 | 1,02% | 2.205.093,00 |
| 12.08.2026 | 11,04 | 11,22 | 10,24 | 10,25 | -5,36% | 1.509.860,00 |
| 11.08.2026 | 10,27 | 10,85 | 9,98 | 10,83 | 5,15% | 1.728.809,00 |
| 10.08.2026 | 10,00 | 10,71 | 9,42 | 10,30 | 3,83% | 2.523.346,00 |
| 07.08.2026 | 10,97 | 11,14 | 9,00 | 9,92 | -9,24% | 4.212.948,00 |
| 06.08.2026 | 13,37 | 13,39 | 10,10 | 10,93 | -15,07% | 3.288.252,00 |
| 05.08.2026 | 13,03 | 13,15 | 12,36 | 12,87 | -3,23% | 1.458.268,00 |
| 04.08.2026 | 13,22 | 13,50 | 12,93 | 13,30 | 0,53% | 1.083.894,00 |
| 03.08.2026 | 13,65 | 13,77 | 13,22 | 13,23 | -2,00% | 1.415.357,00 |
| 31.07.2026 | 13,22 | 13,53 | 12,78 | 13,50 | 1,96% | 962.601,00 |
| 30.07.2026 | 12,56 | 13,31 | 12,43 | 13,24 | 4,42% | 1.012.528,00 |
| 29.07.2026 | 12,77 | 12,87 | 11,82 | 12,68 | -2,08% | 1.407.529,00 |
| 28.07.2026 | 12,24 | 12,97 | 12,15 | 12,95 | 5,89% | 996.736,00 |
| 27.07.2026 | 11,97 | 12,38 | 11,85 | 12,23 | 3,03% | 999.725,00 |
| 24.07.2026 | 12,80 | 12,95 | 11,83 | 11,87 | -8,06% | 951.028,00 |
| 23.07.2026 | 12,61 | 13,06 | 12,38 | 12,91 | -0,15% | 980.324,00 |
| 22.07.2026 | 13,07 | 13,28 | 12,76 | 12,93 | 1,97% | 833.554,00 |
| 21.07.2026 | 12,57 | 13,11 | 12,46 | 12,68 | 2,18% | 1.053.545,00 |
| 20.07.2026 | 11,03 | 12,53 | 10,99 | 12,41 | 13,13% | 1.524.645,00 |
| 17.07.2026 | 11,42 | 11,57 | 10,93 | 10,97 | -6,24% | 1.549.146,00 |
| 16.07.2026 | 12,50 | 12,94 | 11,66 | 11,70 | -6,70% | 921.438,00 |
| 15.07.2026 | 12,34 | 13,13 | 12,25 | 12,54 | 2,37% | 796.253,00 |
| 14.07.2026 | 12,99 | 13,28 | 11,90 | 12,25 | -5,26% | 1.124.835,00 |
| 13.07.2026 | 12,75 | 13,45 | 12,75 | 12,93 | 2,54% | 1.172.554,00 |
| 10.07.2026 | 12,86 | 13,06 | 12,55 | 12,61 | -0,24% | 795.177,00 |
| 09.07.2026 | 12,34 | 12,67 | 12,15 | 12,64 | 2,27% | 930.969,00 |
| 08.07.2026 | 11,48 | 12,69 | 11,43 | 12,36 | 6,05% | 1.274.852,00 |
| 07.07.2026 | 12,15 | 12,45 | 11,65 | 11,66 | -4,35% | 1.339.339,00 |
| 06.07.2026 | 13,20 | 13,48 | 12,12 | 12,19 | -6,20% | 1.418.715,00 |
| 02.07.2026 | 14,49 | 14,68 | 12,52 | 12,99 | -9,03% | 2.189.001,00 |
| 01.07.2026 | 13,93 | 14,60 | 13,91 | 14,28 | 2,88% | 1.441.441,00 |
| 30.06.2026 | 14,01 | 14,46 | 13,23 | 13,88 | 5,63% | 2.190.579,00 |
| 29.06.2026 | 13,57 | 13,84 | 12,33 | 13,14 | -2,01% | 1.917.255,00 |
| 26.06.2026 | 13,02 | 13,50 | 12,84 | 13,41 | 1,82% | 2.535.758,00 |
| 25.06.2026 | 13,48 | 13,60 | 13,02 | 13,17 | -2,59% | 1.856.033,00 |
| 24.06.2026 | 14,37 | 14,44 | 13,33 | 13,52 | -4,52% | 1.455.251,00 |
| 23.06.2026 | 14,52 | 15,28 | 14,00 | 14,16 | -3,41% | 1.125.603,00 |
| 22.06.2026 | 14,04 | 15,88 | 13,69 | 14,66 | 3,31% | 1.904.072,00 |
| 18.06.2026 | 15,07 | 15,24 | 14,13 | 14,19 | -2,87% | 1.918.020,00 |
| 17.06.2026 | 15,90 | 16,07 | 14,57 | 14,61 | -8,97% | 1.118.884,00 |
| 16.06.2026 | 16,46 | 16,97 | 16,00 | 16,05 | -2,49% | 927.585,00 |