17,650€
-0,28%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 17,30 | 17,85 | 17,30 | 17,65 | -0,28% | - |
| 02.07.2025 | 18,00 | 18,05 | 17,15 | 17,70 | -1,39% | - |
| 01.07.2025 | 18,35 | 18,35 | 17,75 | 17,95 | -1,91% | - |
| 30.06.2025 | 18,30 | 18,55 | 18,05 | 18,30 | -0,27% | - |
| 27.06.2025 | 18,80 | 18,80 | 18,05 | 18,35 | -2,13% | - |
| 26.06.2025 | 17,80 | 18,75 | 17,65 | 18,75 | 5,93% | - |
| 25.06.2025 | 16,90 | 17,85 | 16,90 | 17,70 | 0,85% | - |
| 24.06.2025 | 17,40 | 18,10 | 16,55 | 17,55 | -1,96% | - |
| 23.06.2025 | 17,10 | 18,15 | 17,10 | 17,90 | 0,28% | - |
| 20.06.2025 | 17,40 | 18,30 | 17,40 | 17,85 | -1,11% | 60,00 |
| 19.06.2025 | 17,90 | 18,60 | 17,85 | 18,05 | -2,70% | 100,00 |
| 18.06.2025 | 18,15 | 18,55 | 17,85 | 18,55 | 2,49% | - |
| 17.06.2025 | 17,30 | 18,15 | 17,30 | 18,10 | 1,12% | 310,00 |
| 16.06.2025 | 17,40 | 18,15 | 17,40 | 17,90 | -0,83% | - |
| 13.06.2025 | 17,85 | 18,05 | 17,35 | 18,05 | 0,84% | 45,00 |
| 12.06.2025 | 17,90 | 18,10 | 17,35 | 17,90 | -0,28% | 200,00 |
| 11.06.2025 | 17,00 | 17,95 | 17,00 | 17,95 | 2,57% | - |
| 10.06.2025 | 18,65 | 18,65 | 17,35 | 17,50 | -6,17% | 60,00 |
| 09.06.2025 | 19,00 | 19,25 | 18,35 | 18,65 | -1,58% | 100,00 |
| 06.06.2025 | 18,70 | 19,20 | 18,45 | 18,95 | 1,34% | - |
| 05.06.2025 | 17,80 | 18,85 | 17,80 | 18,70 | 1,63% | - |
| 04.06.2025 | 18,10 | 18,90 | 18,10 | 18,40 | -1,87% | - |
| 03.06.2025 | 18,40 | 19,15 | 18,15 | 18,75 | 2,18% | - |
| 02.06.2025 | 17,95 | 18,45 | 17,35 | 18,35 | 2,51% | - |
| 30.05.2025 | 17,35 | 18,10 | 17,05 | 17,90 | 3,17% | - |
| 29.05.2025 | 18,75 | 18,85 | 16,95 | 17,35 | -6,97% | - |
| 28.05.2025 | 17,90 | 18,90 | 17,90 | 18,65 | 0,54% | - |
| 27.05.2025 | 18,60 | 18,90 | 18,25 | 18,55 | -0,27% | 790,00 |
| 26.05.2025 | 17,90 | 18,65 | 17,90 | 18,60 | 0,00% | - |
| 23.05.2025 | 18,35 | 18,80 | 17,55 | 18,60 | 1,36% | - |
| 22.05.2025 | 18,20 | 18,35 | 17,65 | 18,35 | 0,55% | 50,00 |
| 21.05.2025 | 17,85 | 18,30 | 17,55 | 18,25 | 2,53% | 30,00 |
| 20.05.2025 | 17,85 | 18,10 | 17,55 | 17,80 | 0,85% | - |
| 19.05.2025 | 16,90 | 17,95 | 16,90 | 17,65 | 0,00% | 360,00 |
| 16.05.2025 | 17,20 | 18,10 | 17,20 | 17,65 | -1,67% | - |
| 15.05.2025 | 16,90 | 17,95 | 16,90 | 17,95 | 2,28% | - |
| 14.05.2025 | 16,40 | 17,65 | 16,40 | 17,55 | 3,54% | 100,00 |
| 13.05.2025 | 16,30 | 17,00 | 16,30 | 16,95 | 0,30% | - |
| 12.05.2025 | 16,70 | 17,35 | 16,25 | 16,90 | -2,31% | - |
| 09.05.2025 | 16,40 | 17,35 | 16,40 | 17,30 | 1,47% | - |
| 08.05.2025 | 16,40 | 17,25 | 16,40 | 17,05 | 0,29% | - |
| 07.05.2025 | 16,00 | 17,05 | 16,00 | 17,00 | 2,10% | 600,00 |
| 06.05.2025 | 16,55 | 17,10 | 16,45 | 16,65 | 0,91% | - |
| 05.05.2025 | 15,80 | 16,55 | 15,80 | 16,50 | 0,00% | 27,00 |
| 02.05.2025 | 16,10 | 16,50 | 15,75 | 16,50 | 1,54% | 142,00 |
| 30.04.2025 | 15,85 | 16,40 | 15,75 | 16,25 | 1,56% | 117,00 |
| 29.04.2025 | 15,80 | 16,00 | 15,35 | 16,00 | 1,59% | - |
| 28.04.2025 | 15,30 | 15,80 | 14,95 | 15,75 | 2,61% | - |
| 25.04.2025 | 14,80 | 15,35 | 14,50 | 15,35 | 5,14% | - |
| 24.04.2025 | 14,40 | 15,05 | 14,40 | 14,60 | -3,31% | - |
| 23.04.2025 | 14,90 | 15,65 | 14,75 | 15,10 | -1,95% | - |
| 22.04.2025 | 14,95 | 15,50 | 14,55 | 15,40 | 2,33% | - |
| 17.04.2025 | 14,20 | 15,15 | 14,20 | 15,05 | 1,01% | - |
| 16.04.2025 | 14,35 | 14,90 | 13,95 | 14,90 | 2,41% | 150,00 |
| 15.04.2025 | 13,20 | 14,60 | 13,20 | 14,55 | 5,43% | - |
| 14.04.2025 | 13,30 | 13,80 | 13,05 | 13,80 | 4,94% | 4.000,00 |
| 11.04.2025 | 13,70 | 13,70 | 12,85 | 13,15 | -4,01% | 200,00 |
| 10.04.2025 | 13,75 | 14,60 | 13,35 | 13,70 | 4,98% | - |
| 09.04.2025 | 13,35 | 13,45 | 12,50 | 13,05 | -5,78% | - |
| 08.04.2025 | 13,05 | 13,95 | 12,70 | 13,85 | 5,73% | - |
| 07.04.2025 | 13,40 | 14,25 | 12,80 | 13,10 | -8,39% | 1.653,00 |
| 04.04.2025 | 14,70 | 15,25 | 13,75 | 14,30 | -7,14% | - |
| 03.04.2025 | 15,00 | 15,45 | 14,60 | 15,40 | 2,33% | - |
| 02.04.2025 | 14,30 | 15,05 | 14,30 | 15,05 | 1,69% | - |
| 01.04.2025 | 14,40 | 14,90 | 14,25 | 14,80 | 2,42% | - |
| 31.03.2025 | 14,00 | 14,55 | 13,95 | 14,45 | -0,69% | - |
| 28.03.2025 | 14,30 | 14,95 | 14,25 | 14,55 | -3,00% | - |
| 27.03.2025 | 14,80 | 15,00 | 14,45 | 15,00 | 1,01% | - |
| 26.03.2025 | 14,30 | 14,85 | 14,25 | 14,85 | 3,13% | - |
| 25.03.2025 | 14,70 | 14,80 | 14,15 | 14,40 | -1,37% | - |
| 24.03.2025 | 13,60 | 14,75 | 13,60 | 14,60 | 2,82% | - |
| 21.03.2025 | 14,35 | 14,55 | 13,95 | 14,20 | 0,35% | 100,00 |
| 20.03.2025 | 13,90 | 14,45 | 13,75 | 14,15 | -2,41% | - |
| 19.03.2025 | 14,70 | 14,70 | 14,05 | 14,50 | -1,69% | - |
| 18.03.2025 | 14,70 | 14,80 | 14,25 | 14,75 | 0,00% | 180,00 |
| 17.03.2025 | 15,10 | 15,10 | 14,45 | 14,75 | -1,01% | 380,00 |
| 14.03.2025 | 14,95 | 15,00 | 14,55 | 14,90 | 1,02% | - |
| 13.03.2025 | 14,45 | 14,75 | 14,25 | 14,75 | 1,03% | - |
| 12.03.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 0,00% | 180,00 |
| 11.03.2025 | 14,55 | 14,70 | 14,25 | 14,60 | 0,00% | 3.400,00 |
| 10.03.2025 | 14,60 | 14,65 | 14,25 | 14,60 | -0,34% | 217,00 |
| 07.03.2025 | 14,55 | 14,90 | 13,75 | 14,65 | 0,00% | 107,00 |
| 06.03.2025 | 14,85 | 14,85 | 14,25 | 14,65 | -1,68% | 611,00 |
| 05.03.2025 | 14,80 | 15,40 | 14,55 | 14,90 | 0,34% | 240,00 |
| 04.03.2025 | 14,55 | 14,85 | 14,25 | 14,85 | 1,37% | 1.104,00 |
| 03.03.2025 | 13,30 | 15,65 | 13,30 | 14,65 | 11,83% | 1.853,00 |
| 28.02.2025 | 13,30 | 13,30 | 12,95 | 13,10 | -1,87% | - |
| 27.02.2025 | 13,50 | 13,50 | 12,95 | 13,35 | -1,48% | 2.000,00 |
| 26.02.2025 | 13,15 | 13,60 | 13,00 | 13,55 | 2,65% | - |
| 25.02.2025 | 13,00 | 13,75 | 12,75 | 13,20 | 1,15% | - |
| 24.02.2025 | 12,60 | 13,20 | 12,60 | 13,05 | -0,76% | 160,00 |
| 21.02.2025 | 12,70 | 13,25 | 12,70 | 13,15 | -0,75% | - |
| 20.02.2025 | 12,50 | 13,25 | 12,50 | 13,25 | 1,53% | - |
| 19.02.2025 | 12,95 | 13,05 | 12,75 | 13,05 | 0,77% | - |
| 18.02.2025 | 12,60 | 13,00 | 12,45 | 12,95 | 3,19% | - |
| 17.02.2025 | 11,50 | 12,65 | 11,50 | 12,55 | 4,15% | - |
| 14.02.2025 | 11,80 | 12,35 | 11,75 | 12,05 | -2,43% | - |
| 13.02.2025 | 12,60 | 12,60 | 11,65 | 12,35 | -0,40% | - |
| 12.02.2025 | 12,60 | 13,15 | 12,40 | 12,40 | -5,70% | - |
| 11.02.2025 | 12,60 | 13,35 | 12,60 | 13,15 | 1,54% | - |