13,850€
1,84%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 13,90 | 14,10 | 13,70 | 13,90 | 1,09% | - |
| 20.02.2026 | 13,75 | 14,10 | 13,60 | 13,75 | 0,00% | - |
| 19.02.2026 | 13,85 | 14,10 | 13,45 | 13,75 | -1,08% | - |
| 18.02.2026 | 13,75 | 14,10 | 13,50 | 13,90 | 1,09% | - |
| 17.02.2026 | 13,95 | 14,05 | 13,30 | 13,75 | -2,14% | - |
| 16.02.2026 | 12,90 | 14,30 | 12,90 | 14,05 | 9,34% | 3.500,00 |
| 13.02.2026 | 12,85 | 13,25 | 12,75 | 12,85 | 1,98% | - |
| 12.02.2026 | 12,95 | 13,20 | 12,60 | 12,60 | -1,95% | - |
| 11.02.2026 | 13,35 | 13,35 | 12,75 | 12,85 | -3,75% | - |
| 10.02.2026 | 12,85 | 13,35 | 12,75 | 13,35 | 3,89% | - |
| 09.02.2026 | 12,50 | 13,10 | 12,45 | 12,85 | 4,47% | - |
| 06.02.2026 | 12,55 | 12,70 | 12,20 | 12,30 | 0,00% | - |
| 05.02.2026 | 12,75 | 13,00 | 12,30 | 12,30 | -3,53% | - |
| 04.02.2026 | 13,30 | 13,50 | 12,65 | 12,75 | -2,67% | 1.518,00 |
| 03.02.2026 | 13,15 | 13,50 | 13,10 | 13,10 | -0,38% | - |
| 02.02.2026 | 13,05 | 13,35 | 12,95 | 13,15 | 0,38% | - |
| 30.01.2026 | 13,65 | 14,05 | 13,05 | 13,10 | -4,03% | - |
| 29.01.2026 | 14,15 | 14,35 | 13,55 | 13,65 | -3,87% | - |
| 28.01.2026 | 13,15 | 14,30 | 13,15 | 14,20 | 7,98% | 2.160,00 |
| 27.01.2026 | 12,95 | 13,40 | 12,95 | 13,15 | 1,54% | - |
| 26.01.2026 | 13,35 | 13,35 | 12,90 | 12,95 | -1,89% | - |
| 23.01.2026 | 13,15 | 13,50 | 13,10 | 13,20 | 0,00% | - |
| 22.01.2026 | 13,80 | 13,85 | 13,00 | 13,20 | -4,35% | 2.550,00 |
| 21.01.2026 | 13,75 | 13,90 | 13,55 | 13,80 | 0,36% | - |
| 20.01.2026 | 13,45 | 13,80 | 13,20 | 13,75 | 1,48% | - |
| 19.01.2026 | 12,95 | 13,70 | 12,95 | 13,55 | 3,44% | - |
| 16.01.2026 | 13,05 | 13,40 | 12,95 | 13,10 | 0,77% | - |
| 15.01.2026 | 13,25 | 13,50 | 12,90 | 13,00 | -1,14% | - |
| 14.01.2026 | 13,25 | 13,35 | 13,10 | 13,15 | -0,75% | - |
| 13.01.2026 | 13,35 | 13,45 | 13,15 | 13,25 | -0,38% | 3.450,00 |
| 12.01.2026 | 12,65 | 13,55 | 12,65 | 13,30 | 6,40% | - |
| 09.01.2026 | 12,65 | 12,95 | 12,50 | 12,50 | -1,19% | - |
| 08.01.2026 | 11,85 | 12,85 | 11,75 | 12,65 | 10,00% | 3.510,00 |
| 07.01.2026 | 10,95 | 12,05 | 10,85 | 11,50 | 2,68% | - |
| 06.01.2026 | 11,75 | 11,75 | 10,80 | 11,20 | -2,61% | 1.958,00 |
| 05.01.2026 | 10,35 | 11,75 | 10,35 | 11,50 | 13,86% | - |
| 02.01.2026 | 10,45 | 10,65 | 10,10 | 10,10 | 0,00% | 5.550,00 |
| 30.12.2025 | 10,45 | 10,45 | 10,10 | 10,10 | 0,00% | - |
| 29.12.2025 | 10,45 | 10,50 | 10,10 | 10,10 | -4,72% | 1.130,00 |
| 23.12.2025 | 10,50 | 10,60 | 10,50 | 10,60 | 3,92% | - |
| 22.12.2025 | 10,55 | 10,60 | 10,20 | 10,20 | -2,86% | - |
| 19.12.2025 | 10,90 | 10,90 | 10,40 | 10,50 | -0,94% | 15,00 |
| 18.12.2025 | 10,65 | 10,70 | 10,50 | 10,60 | 2,91% | - |
| 17.12.2025 | 10,90 | 11,00 | 10,30 | 10,30 | -1,90% | - |
| 16.12.2025 | 11,20 | 11,20 | 10,50 | 10,50 | -5,41% | - |
| 15.12.2025 | 11,20 | 11,30 | 10,90 | 11,10 | 3,74% | - |
| 12.12.2025 | 10,70 | 11,30 | 10,70 | 10,70 | -4,46% | - |
| 11.12.2025 | 12,15 | 12,15 | 11,20 | 11,20 | -8,94% | - |
| 09.12.2025 | 12,80 | 12,85 | 12,30 | 12,30 | 1,65% | - |
| 08.12.2025 | 12,45 | 12,75 | 12,10 | 12,10 | 0,00% | - |
| 05.12.2025 | 12,45 | 12,65 | 12,10 | 12,10 | 0,83% | - |
| 04.12.2025 | 12,35 | 12,40 | 12,00 | 12,00 | 0,84% | - |
| 03.12.2025 | 12,20 | 12,35 | 11,90 | 11,90 | 0,00% | - |
| 02.12.2025 | 12,15 | 12,35 | 11,90 | 11,90 | 1,71% | - |
| 01.12.2025 | 12,45 | 12,45 | 11,70 | 11,70 | -4,10% | - |
| 28.11.2025 | 12,90 | 12,90 | 12,20 | 12,20 | -2,40% | - |
| 27.11.2025 | 12,60 | 12,85 | 12,40 | 12,50 | 3,31% | 100,00 |
| 26.11.2025 | 12,75 | 12,75 | 12,10 | 12,10 | 0,00% | - |
| 25.11.2025 | 12,60 | 12,70 | 12,10 | 12,10 | -0,82% | - |
| 24.11.2025 | 12,95 | 12,95 | 12,20 | 12,20 | -1,61% | - |
| 21.11.2025 | 12,95 | 13,05 | 12,40 | 12,40 | -5,34% | 180,00 |
| 20.11.2025 | 13,20 | 13,45 | 13,00 | 13,10 | 2,34% | - |
| 19.11.2025 | 13,45 | 13,50 | 12,80 | 12,80 | -4,83% | - |
| 18.11.2025 | 13,35 | 13,55 | 13,15 | 13,45 | 1,89% | - |
| 17.11.2025 | 13,65 | 13,85 | 13,20 | 13,20 | 0,76% | - |
| 14.11.2025 | 14,30 | 14,30 | 13,10 | 13,10 | -6,43% | 300,00 |
| 13.11.2025 | 14,35 | 14,40 | 14,00 | 14,00 | 0,72% | - |
| 12.11.2025 | 14,40 | 14,45 | 13,90 | 13,90 | 0,00% | - |
| 11.11.2025 | 14,50 | 14,55 | 13,90 | 13,90 | -0,71% | - |
| 10.11.2025 | 12,95 | 14,60 | 12,95 | 14,00 | 2,19% | 80,00 |
| 07.11.2025 | 14,00 | 14,30 | 13,70 | 13,70 | 0,74% | 620,00 |
| 06.11.2025 | 14,80 | 14,80 | 13,60 | 13,60 | -4,90% | - |
| 05.11.2025 | 14,70 | 14,85 | 14,30 | 14,30 | 0,00% | - |
| 04.11.2025 | 14,95 | 14,95 | 14,30 | 14,30 | -1,38% | - |
| 03.11.2025 | 15,00 | 15,55 | 14,50 | 14,50 | -3,33% | - |
| 31.10.2025 | 15,15 | 15,55 | 15,00 | 15,00 | 1,35% | - |
| 30.10.2025 | 15,40 | 15,45 | 14,80 | 14,80 | -0,67% | - |
| 28.10.2025 | 15,60 | 15,60 | 14,90 | 14,90 | -0,67% | 886,00 |
| 27.10.2025 | 15,85 | 15,85 | 15,00 | 15,00 | -1,32% | - |
| 24.10.2025 | 15,90 | 15,95 | 15,20 | 15,20 | -0,65% | - |
| 23.10.2025 | 15,70 | 15,90 | 15,30 | 15,30 | 0,66% | - |
| 22.10.2025 | 15,65 | 15,75 | 15,20 | 15,20 | 0,66% | - |
| 21.10.2025 | 15,30 | 15,65 | 14,80 | 15,10 | 2,03% | 32,00 |
| 20.10.2025 | 14,50 | 15,20 | 14,40 | 14,80 | 5,71% | - |
| 17.10.2025 | 15,00 | 15,00 | 13,95 | 14,00 | -3,45% | - |
| 16.10.2025 | 14,95 | 15,05 | 14,50 | 14,50 | 0,00% | - |
| 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 |