14,500€
-0,68%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,15 | 15,20 | 14,50 | 14,50 | -0,68% | - |
| 14.10.2025 | 15,00 | 15,10 | 14,60 | 14,60 | 0,69% | - |
| 13.10.2025 | 15,10 | 15,15 | 14,50 | 14,50 | -2,68% | - |
| 10.10.2025 | 15,55 | 15,55 | 14,85 | 14,90 | -6,29% | - |
| 09.10.2025 | 15,50 | 15,90 | 15,35 | 15,90 | 3,25% | 5,00 |
| 08.10.2025 | 15,20 | 15,90 | 15,05 | 15,40 | 0,00% | 134,00 |
| 07.10.2025 | 15,95 | 16,20 | 14,95 | 15,40 | -0,65% | - |
| 06.10.2025 | 16,20 | 16,20 | 15,50 | 15,50 | 0,00% | - |
| 03.10.2025 | 15,85 | 16,50 | 15,50 | 15,50 | -0,64% | 40,00 |
| 02.10.2025 | 15,45 | 16,15 | 15,30 | 15,60 | 4,70% | - |
| 01.10.2025 | 16,50 | 16,50 | 14,90 | 14,90 | -6,88% | - |
| 30.09.2025 | 16,05 | 16,60 | 16,00 | 16,00 | 1,91% | 900,00 |
| 29.09.2025 | 15,65 | 16,30 | 15,45 | 15,70 | 3,29% | - |
| 26.09.2025 | 15,15 | 15,75 | 15,05 | 15,20 | 3,40% | 10,00 |
| 25.09.2025 | 15,90 | 15,90 | 14,70 | 14,70 | -5,16% | - |
| 24.09.2025 | 15,35 | 16,10 | 15,25 | 15,50 | 2,65% | - |
| 23.09.2025 | 15,75 | 15,80 | 15,10 | 15,10 | 0,00% | - |
| 22.09.2025 | 15,55 | 15,75 | 15,10 | 15,10 | 0,00% | 4,00 |
| 19.09.2025 | 15,45 | 15,65 | 15,10 | 15,10 | 0,67% | - |
| 18.09.2025 | 15,25 | 15,40 | 15,00 | 15,00 | 0,67% | - |
| 17.09.2025 | 16,45 | 16,45 | 14,90 | 14,90 | -6,88% | 1,00 |
| 16.09.2025 | 16,95 | 17,00 | 16,00 | 16,00 | -2,44% | - |
| 15.09.2025 | 15,95 | 17,00 | 15,95 | 16,40 | 6,49% | - |
| 12.09.2025 | 15,10 | 16,15 | 15,10 | 15,40 | 2,67% | - |
| 11.09.2025 | 14,95 | 15,55 | 14,60 | 15,00 | 3,45% | - |
| 10.09.2025 | 14,50 | 15,00 | 14,25 | 14,50 | 2,84% | - |
| 09.09.2025 | 14,45 | 14,70 | 13,75 | 14,10 | 1,44% | - |
| 08.09.2025 | 14,45 | 14,65 | 13,90 | 13,90 | -6,08% | - |
| 05.09.2025 | 15,55 | 15,55 | 14,15 | 14,80 | -4,82% | - |
| 04.09.2025 | 15,05 | 15,55 | 14,85 | 15,55 | 6,51% | - |
| 03.09.2025 | 15,05 | 15,30 | 14,60 | 14,60 | 0,69% | - |
| 02.09.2025 | 15,35 | 15,45 | 14,45 | 14,50 | -2,03% | - |
| 01.09.2025 | 14,95 | 15,55 | 14,75 | 14,80 | 2,07% | - |
| 29.08.2025 | 14,75 | 15,20 | 14,50 | 14,50 | -3,01% | - |
| 28.08.2025 | 14,55 | 14,95 | 14,15 | 14,95 | 2,75% | 10,00 |
| 27.08.2025 | 14,60 | 14,70 | 14,15 | 14,55 | 3,19% | - |
| 26.08.2025 | 14,25 | 14,80 | 14,10 | 14,10 | -1,74% | - |
| 25.08.2025 | 14,30 | 14,40 | 14,30 | 14,35 | 0,35% | - |
| 22.08.2025 | 14,10 | 14,30 | 13,95 | 14,30 | 3,25% | 104,00 |
| 21.08.2025 | 14,20 | 14,25 | 13,60 | 13,85 | -3,15% | - |
| 20.08.2025 | 14,65 | 14,65 | 14,00 | 14,30 | -1,72% | - |
| 19.08.2025 | 14,70 | 14,75 | 14,15 | 14,55 | -2,35% | - |
| 18.08.2025 | 14,40 | 15,00 | 14,35 | 14,90 | 0,34% | - |
| 15.08.2025 | 15,40 | 15,40 | 14,85 | 14,85 | -3,57% | - |
| 14.08.2025 | 15,00 | 15,45 | 14,80 | 15,40 | 3,70% | 330,00 |
| 13.08.2025 | 15,20 | 15,25 | 14,75 | 14,85 | -1,00% | - |
| 12.08.2025 | 15,10 | 15,30 | 14,75 | 15,00 | -0,33% | - |
| 11.08.2025 | 15,10 | 15,70 | 14,65 | 15,05 | -4,14% | - |
| 08.08.2025 | 15,85 | 15,95 | 15,35 | 15,70 | 0,32% | - |
| 07.08.2025 | 16,35 | 16,40 | 15,50 | 15,65 | -4,86% | 150,00 |
| 06.08.2025 | 16,40 | 16,50 | 16,05 | 16,45 | 0,30% | - |
| 05.08.2025 | 15,80 | 16,90 | 15,75 | 16,40 | 2,18% | - |
| 04.08.2025 | 16,55 | 16,55 | 15,65 | 16,05 | -2,43% | 125,00 |
| 01.08.2025 | 16,80 | 17,05 | 16,00 | 16,45 | -2,66% | - |
| 31.07.2025 | 16,70 | 17,05 | 16,55 | 16,90 | 1,20% | 103,00 |
| 30.07.2025 | 17,15 | 17,20 | 16,45 | 16,70 | -1,47% | 10,00 |
| 29.07.2025 | 17,40 | 17,55 | 16,65 | 16,95 | -2,02% | - |
| 28.07.2025 | 17,00 | 17,90 | 17,00 | 17,30 | -1,98% | - |
| 25.07.2025 | 18,00 | 18,10 | 17,05 | 17,65 | -1,12% | - |
| 24.07.2025 | 18,30 | 18,70 | 17,75 | 17,85 | -2,46% | - |
| 23.07.2025 | 18,00 | 18,35 | 17,80 | 18,30 | 1,67% | - |
| 22.07.2025 | 18,15 | 18,40 | 17,65 | 18,00 | -2,17% | - |
| 21.07.2025 | 17,80 | 18,40 | 17,70 | 18,40 | 2,22% | 320,00 |
| 18.07.2025 | 17,90 | 18,05 | 17,45 | 18,00 | -0,28% | - |
| 17.07.2025 | 20,10 | 20,50 | 17,75 | 18,05 | -9,98% | 200,00 |
| 16.07.2025 | 17,85 | 20,70 | 17,80 | 20,05 | 12,64% | 927,00 |
| 15.07.2025 | 18,15 | 18,15 | 17,65 | 17,80 | -1,11% | - |
| 14.07.2025 | 17,90 | 18,25 | 17,25 | 18,00 | 1,41% | - |
| 11.07.2025 | 17,75 | 18,05 | 17,55 | 17,75 | -1,11% | - |
| 10.07.2025 | 18,30 | 18,30 | 17,65 | 17,95 | -1,37% | 750,00 |
| 09.07.2025 | 18,05 | 18,25 | 17,85 | 18,20 | 0,83% | - |
| 08.07.2025 | 17,85 | 18,15 | 17,55 | 18,05 | 1,12% | - |
| 07.07.2025 | 17,95 | 18,25 | 17,55 | 17,85 | -1,65% | - |
| 04.07.2025 | 18,40 | 18,45 | 17,90 | 18,15 | -1,36% | - |
| 03.07.2025 | 17,30 | 18,40 | 17,30 | 18,40 | 3,95% | - |
| 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% | - |