16,680$
2,21%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 16,39 | 17,47 | 16,08 | 16,65 | 2,02% | 1.184.473,00 |
| 07.05.2026 | 16,52 | 17,17 | 16,12 | 16,32 | -1,81% | 1.369.059,00 |
| 06.05.2026 | 18,30 | 18,62 | 16,20 | 16,62 | -7,82% | 1.930.855,00 |
| 05.05.2026 | 16,61 | 18,65 | 16,10 | 18,03 | 10,07% | 3.993.941,00 |
| 04.05.2026 | 16,49 | 17,89 | 14,82 | 16,38 | -29,27% | 7.535.491,00 |
| 01.05.2026 | 22,95 | 24,23 | 22,90 | 23,16 | 2,25% | 1.461.514,00 |
| 30.04.2026 | 23,32 | 23,76 | 21,98 | 22,65 | -3,45% | 1.738.477,00 |
| 29.04.2026 | 23,95 | 23,96 | 23,20 | 23,46 | -3,10% | 608.269,00 |
| 28.04.2026 | 24,53 | 24,83 | 23,89 | 24,21 | -1,90% | 477.596,00 |
| 27.04.2026 | 24,60 | 25,21 | 24,24 | 24,68 | 0,86% | 633.977,00 |
| 24.04.2026 | 23,93 | 24,72 | 23,47 | 24,47 | 2,09% | 537.447,00 |
| 23.04.2026 | 23,32 | 24,21 | 22,97 | 23,97 | 2,79% | 799.552,00 |
| 22.04.2026 | 23,70 | 24,04 | 22,73 | 23,32 | -0,72% | 757.013,00 |
| 21.04.2026 | 24,43 | 24,49 | 23,39 | 23,49 | -3,65% | 840.973,00 |
| 20.04.2026 | 23,47 | 24,76 | 23,21 | 24,38 | 3,17% | 1.183.019,00 |
| 17.04.2026 | 23,56 | 23,85 | 23,06 | 23,63 | 1,63% | 805.799,00 |
| 16.04.2026 | 23,53 | 24,00 | 22,39 | 23,25 | -1,19% | 909.983,00 |
| 15.04.2026 | 22,78 | 24,31 | 22,48 | 23,53 | 4,39% | 922.122,00 |
| 14.04.2026 | 21,63 | 23,06 | 20,95 | 22,54 | 5,43% | 1.073.380,00 |
| 13.04.2026 | 20,27 | 21,96 | 19,79 | 21,38 | 5,27% | 1.035.990,00 |
| 10.04.2026 | 20,73 | 21,15 | 20,19 | 20,31 | -0,64% | 632.811,00 |
| 09.04.2026 | 19,64 | 20,51 | 19,49 | 20,44 | 3,60% | 851.547,00 |
| 08.04.2026 | 21,05 | 21,35 | 19,50 | 19,73 | -2,08% | 937.620,00 |
| 07.04.2026 | 19,20 | 20,42 | 18,82 | 20,15 | 4,84% | 947.318,00 |
| 06.04.2026 | 19,02 | 19,47 | 18,86 | 19,22 | 1,16% | 715.906,00 |
| 02.04.2026 | 18,20 | 19,03 | 17,79 | 19,00 | 3,77% | 775.106,00 |
| 01.04.2026 | 19,05 | 19,28 | 18,19 | 18,31 | -2,81% | 781.498,00 |
| 31.03.2026 | 17,79 | 18,90 | 17,35 | 18,84 | 7,90% | 1.653.800,00 |
| 30.03.2026 | 17,74 | 18,13 | 17,27 | 17,46 | -0,91% | 802.938,00 |
| 27.03.2026 | 17,72 | 17,91 | 17,22 | 17,62 | -1,78% | 905.134,00 |
| 26.03.2026 | 18,07 | 18,59 | 17,58 | 17,94 | -2,18% | 920.498,00 |
| 25.03.2026 | 18,45 | 18,78 | 18,10 | 18,34 | 0,38% | 764.264,00 |
| 24.03.2026 | 18,63 | 19,27 | 18,04 | 18,27 | -3,03% | 735.490,00 |
| 23.03.2026 | 18,40 | 19,44 | 18,10 | 18,84 | 4,38% | 1.489.653,00 |
| 20.03.2026 | 20,03 | 20,03 | 18,02 | 18,05 | -9,84% | 4.006.717,00 |
| 19.03.2026 | 19,00 | 20,06 | 18,70 | 20,02 | 3,41% | 819.756,00 |
| 18.03.2026 | 20,08 | 20,24 | 19,28 | 19,36 | -4,77% | 807.921,00 |
| 17.03.2026 | 19,54 | 21,23 | 19,34 | 20,33 | 5,17% | 949.209,00 |
| 16.03.2026 | 18,82 | 19,78 | 18,51 | 19,33 | 2,82% | 872.061,00 |
| 13.03.2026 | 19,78 | 20,25 | 18,62 | 18,80 | -4,23% | 1.046.832,00 |
| 12.03.2026 | 20,97 | 21,18 | 19,50 | 19,63 | -8,01% | 1.010.522,00 |
| 11.03.2026 | 22,24 | 22,50 | 21,12 | 21,34 | -3,04% | 735.992,00 |
| 10.03.2026 | 21,85 | 22,24 | 21,33 | 22,01 | -2,18% | 1.059.580,00 |
| 09.03.2026 | 22,77 | 22,98 | 21,58 | 22,50 | -2,47% | 1.001.933,00 |
| 06.03.2026 | 22,43 | 23,50 | 21,91 | 23,07 | 1,32% | 932.063,00 |
| 05.03.2026 | 22,63 | 23,50 | 22,18 | 22,77 | -1,39% | 1.424.641,00 |
| 04.03.2026 | 22,00 | 23,34 | 21,45 | 23,09 | 6,75% | 1.278.962,00 |
| 03.03.2026 | 21,68 | 21,99 | 20,50 | 21,63 | -2,52% | 1.165.063,00 |
| 02.03.2026 | 18,24 | 22,38 | 18,16 | 22,19 | 18,28% | 2.100.457,00 |
| 27.02.2026 | 18,60 | 18,78 | 17,99 | 18,76 | 1,13% | 903.647,00 |
| 26.02.2026 | 18,67 | 19,19 | 18,26 | 18,55 | 0,32% | 957.967,00 |
| 25.02.2026 | 18,85 | 18,98 | 18,03 | 18,49 | -2,38% | 994.020,00 |
| 24.02.2026 | 18,24 | 18,96 | 17,68 | 18,94 | 5,99% | 1.588.919,00 |
| 23.02.2026 | 18,18 | 18,81 | 16,41 | 17,87 | -3,85% | 3.465.843,00 |
| 20.02.2026 | 22,30 | 22,39 | 17,42 | 18,59 | -29,36% | 7.029.855,00 |
| 19.02.2026 | 27,75 | 27,88 | 25,51 | 26,31 | -4,88% | 2.298.091,00 |
| 18.02.2026 | 26,33 | 28,71 | 25,78 | 27,66 | 3,25% | 1.570.787,00 |
| 17.02.2026 | 26,61 | 27,18 | 26,31 | 26,79 | 1,25% | 1.268.726,00 |
| 13.02.2026 | 26,35 | 26,78 | 25,63 | 26,46 | 0,61% | 568.075,00 |
| 12.02.2026 | 26,84 | 27,34 | 25,59 | 26,30 | -0,79% | 906.579,00 |
| 11.02.2026 | 26,55 | 26,56 | 25,60 | 26,51 | 0,57% | 798.542,00 |
| 10.02.2026 | 25,29 | 26,59 | 24,80 | 26,36 | 5,15% | 1.240.227,00 |
| 09.02.2026 | 24,30 | 25,66 | 23,62 | 25,07 | 3,21% | 882.067,00 |
| 06.02.2026 | 22,92 | 24,50 | 22,68 | 24,29 | 7,72% | 1.088.624,00 |
| 05.02.2026 | 24,25 | 24,28 | 22,31 | 22,55 | -6,47% | 1.248.761,00 |
| 04.02.2026 | 24,31 | 24,60 | 23,34 | 24,11 | -0,58% | 910.144,00 |
| 03.02.2026 | 24,73 | 25,33 | 23,78 | 24,25 | -1,86% | 1.102.972,00 |
| 02.02.2026 | 23,88 | 25,55 | 23,84 | 24,71 | 1,69% | 1.085.378,00 |
| 30.01.2026 | 24,22 | 24,60 | 23,67 | 24,30 | 1,08% | 838.686,00 |
| 29.01.2026 | 23,41 | 24,81 | 23,09 | 24,04 | 2,78% | 791.203,00 |
| 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% | 438.546,00 |
| 26.01.2026 | 24,29 | 24,35 | 23,62 | 24,02 | -1,13% | 450.423,00 |
| 23.01.2026 | 24,55 | 24,84 | 24,21 | 24,29 | -1,70% | 451.457,00 |
| 22.01.2026 | 23,91 | 25,05 | 23,79 | 24,71 | 4,17% | 646.744,00 |
| 21.01.2026 | 23,04 | 23,98 | 22,88 | 23,72 | 2,60% | 715.829,00 |
| 20.01.2026 | 23,21 | 24,01 | 22,79 | 23,12 | -3,06% | 929.536,00 |
| 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% | 679.544,00 |
| 14.01.2026 | 22,61 | 24,23 | 22,37 | 23,44 | 2,99% | 985.316,00 |
| 13.01.2026 | 23,28 | 23,50 | 22,26 | 22,76 | -2,23% | 800.356,00 |
| 12.01.2026 | 22,96 | 23,61 | 22,84 | 23,28 | 1,48% | 698.826,00 |
| 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% | 1.083.551,00 |
| 07.01.2026 | 21,00 | 22,17 | 20,92 | 22,12 | 6,76% | 961.755,00 |
| 06.01.2026 | 19,47 | 20,78 | 19,38 | 20,72 | 6,20% | 892.433,00 |
| 05.01.2026 | 20,50 | 20,79 | 19,45 | 19,51 | -5,38% | 1.308.628,00 |
| 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% | 1.684.572,00 |
| 29.12.2025 | 22,41 | 22,86 | 21,92 | 21,95 | -2,70% | 895.860,00 |
| 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% | 1.425.436,00 |
| 22.12.2025 | 21,82 | 23,14 | 21,80 | 22,57 | 3,63% | 1.241.317,00 |
| 19.12.2025 | 22,53 | 22,53 | 21,69 | 21,78 | -3,24% | 3.379.496,00 |
| 18.12.2025 | 22,64 | 23,11 | 21,94 | 22,51 | -0,75% | 1.405.247,00 |
| 17.12.2025 | 22,91 | 24,08 | 22,58 | 22,68 | -1,61% | 2.118.396,00 |
| 16.12.2025 | 22,79 | 23,64 | 22,46 | 23,05 | 0,92% | 1.380.396,00 |
| 15.12.2025 | 23,41 | 23,71 | 22,42 | 22,84 | -1,85% | 1.445.598,00 |