12,800€
-2,29%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,55 | 13,60 | 12,90 | 13,30 | -2,56% | - |
| 19.12.2024 | 13,75 | 13,80 | 13,35 | 13,65 | -1,44% | - |
| 18.12.2024 | 13,10 | 14,05 | 13,10 | 13,85 | 1,09% | - |
| 17.12.2024 | 13,45 | 13,70 | 13,15 | 13,70 | 1,86% | - |
| 16.12.2024 | 12,50 | 13,50 | 12,50 | 13,45 | 3,07% | - |
| 13.12.2024 | 13,15 | 13,20 | 12,75 | 13,05 | -1,51% | - |
| 12.12.2024 | 13,25 | 13,30 | 13,00 | 13,25 | 11,34% | - |
| 11.12.2024 | 12,45 | 13,45 | 11,90 | 11,90 | -4,42% | - |
| 10.12.2024 | 12,10 | 12,65 | 12,10 | 12,45 | -1,58% | - |
| 09.12.2024 | 12,00 | 12,70 | 12,00 | 12,65 | 0,40% | - |
| 06.12.2024 | 11,80 | 12,60 | 11,80 | 12,60 | 3,70% | - |
| 05.12.2024 | 12,15 | 12,40 | 12,05 | 12,15 | 0,83% | - |
| 04.12.2024 | 12,10 | 12,55 | 12,05 | 12,05 | -4,37% | - |
| 03.12.2024 | 12,10 | 12,65 | 11,95 | 12,60 | 5,44% | 125,00 |
| 02.12.2024 | 12,10 | 12,55 | 11,70 | 11,95 | -3,24% | - |
| 29.11.2024 | 12,00 | 12,55 | 12,00 | 12,35 | -1,20% | - |
| 28.11.2024 | 12,00 | 12,55 | 12,00 | 12,50 | 1,21% | - |
| 27.11.2024 | 12,60 | 12,60 | 12,30 | 12,35 | -0,80% | - |
| 26.11.2024 | 12,50 | 13,05 | 12,45 | 12,45 | -4,60% | - |
| 25.11.2024 | 12,10 | 13,15 | 12,10 | 13,05 | 3,16% | - |
| 22.11.2024 | 12,10 | 12,70 | 12,00 | 12,65 | 5,86% | - |
| 21.11.2024 | 11,05 | 11,95 | 10,90 | 11,95 | 7,66% | - |
| 20.11.2024 | 11,35 | 11,40 | 10,95 | 11,10 | -2,20% | - |
| 19.11.2024 | 10,90 | 11,35 | 10,90 | 11,35 | 0,00% | - |
| 18.11.2024 | 11,50 | 11,55 | 11,10 | 11,35 | -0,44% | - |
| 15.11.2024 | 11,60 | 12,05 | 11,35 | 11,40 | -5,79% | - |
| 14.11.2024 | 11,90 | 12,15 | 11,65 | 12,10 | 1,26% | - |
| 13.11.2024 | 11,60 | 12,15 | 11,60 | 11,95 | -1,24% | - |
| 12.11.2024 | 11,50 | 12,15 | 11,50 | 12,10 | 2,11% | - |
| 11.11.2024 | 11,30 | 12,30 | 11,30 | 11,85 | 0,85% | - |
| 08.11.2024 | 11,25 | 11,75 | 11,20 | 11,75 | 4,44% | - |
| 07.11.2024 | 10,60 | 11,30 | 10,60 | 11,25 | 1,81% | - |
| 06.11.2024 | 10,70 | 11,20 | 10,70 | 11,05 | -0,90% | - |
| 05.11.2024 | 10,70 | 11,15 | 10,70 | 11,15 | 0,00% | - |
| 04.11.2024 | 10,40 | 11,15 | 10,40 | 11,15 | 2,29% | - |
| 01.11.2024 | 10,30 | 10,95 | 10,30 | 10,90 | 1,40% | - |
| 31.10.2024 | 10,50 | 11,10 | 10,50 | 10,75 | -2,27% | - |
| 30.10.2024 | 10,20 | 11,25 | 10,20 | 11,00 | 2,80% | - |
| 29.10.2024 | 10,10 | 10,75 | 10,10 | 10,70 | 1,42% | - |
| 28.10.2024 | 10,55 | 10,60 | 10,40 | 10,55 | 0,96% | - |
| 25.10.2024 | 10,30 | 10,75 | 10,30 | 10,45 | -0,48% | - |
| 24.10.2024 | 10,50 | 10,75 | 10,50 | 10,50 | -0,47% | - |
| 23.10.2024 | 10,65 | 10,70 | 10,40 | 10,55 | -1,86% | - |
| 22.10.2024 | 10,40 | 10,80 | 10,40 | 10,75 | 0,00% | - |
| 21.10.2024 | 10,40 | 10,85 | 10,40 | 10,75 | -1,38% | - |
| 18.10.2024 | 10,50 | 11,00 | 10,50 | 10,90 | 0,46% | - |
| 17.10.2024 | 10,85 | 11,00 | 10,60 | 10,85 | 0,00% | - |
| 16.10.2024 | 10,55 | 10,90 | 10,30 | 10,85 | 2,84% | - |
| 15.10.2024 | 10,75 | 10,75 | 10,50 | 10,55 | -2,31% | - |
| 14.10.2024 | 10,00 | 10,80 | 10,00 | 10,80 | 3,35% | - |
| 11.10.2024 | 10,00 | 10,45 | 10,00 | 10,45 | 0,97% | - |
| 10.10.2024 | 10,65 | 10,75 | 10,35 | 10,35 | -3,27% | - |
| 09.10.2024 | 10,60 | 10,75 | 10,45 | 10,70 | 0,47% | - |
| 08.10.2024 | 10,75 | 10,90 | 10,55 | 10,65 | -1,84% | - |
| 07.10.2024 | 10,40 | 10,95 | 10,40 | 10,85 | -1,36% | - |
| 04.10.2024 | 10,40 | 11,00 | 10,40 | 11,00 | 1,38% | - |
| 03.10.2024 | 10,75 | 10,85 | 10,70 | 10,85 | 4,33% | - |
| 02.10.2024 | 10,60 | 11,10 | 10,40 | 10,40 | -6,31% | - |
| 01.10.2024 | 11,00 | 11,45 | 10,95 | 11,10 | -3,48% | - |
| 30.09.2024 | 10,85 | 11,50 | 10,80 | 11,50 | 5,50% | - |
| 27.09.2024 | 10,90 | 11,35 | 10,75 | 10,90 | -4,39% | - |
| 26.09.2024 | 10,30 | 11,40 | 10,30 | 11,40 | 6,05% | - |
| 25.09.2024 | 10,20 | 10,75 | 10,13 | 10,75 | 4,62% | - |
| 24.09.2024 | 10,10 | 10,35 | 10,10 | 10,28 | 1,23% | - |
| 23.09.2024 | 10,03 | 10,15 | 9,85 | 10,15 | 1,25% | - |
| 20.09.2024 | 9,45 | 10,08 | 9,45 | 10,03 | 1,52% | - |
| 19.09.2024 | 9,70 | 9,88 | 9,60 | 9,88 | 1,28% | - |
| 18.09.2024 | 9,73 | 9,75 | 9,55 | 9,75 | 0,00% | - |
| 17.09.2024 | 9,55 | 9,93 | 9,55 | 9,75 | -2,26% | - |
| 16.09.2024 | 9,65 | 10,03 | 9,65 | 9,98 | -0,99% | - |
| 13.09.2024 | 9,60 | 10,08 | 9,60 | 10,08 | 1,51% | - |
| 12.09.2024 | 9,55 | 10,03 | 9,55 | 9,93 | -0,50% | - |
| 11.09.2024 | 9,75 | 10,33 | 9,65 | 9,98 | -2,44% | - |
| 10.09.2024 | 10,28 | 10,28 | 9,95 | 10,23 | 0,49% | - |
| 09.09.2024 | 10,00 | 10,43 | 10,00 | 10,18 | -2,63% | - |
| 06.09.2024 | 10,10 | 10,50 | 10,10 | 10,45 | 0,97% | - |
| 05.09.2024 | 10,20 | 10,60 | 10,20 | 10,35 | -2,82% | - |
| 04.09.2024 | 10,00 | 10,65 | 10,00 | 10,65 | 1,91% | - |
| 03.09.2024 | 10,55 | 10,55 | 10,25 | 10,45 | -1,42% | - |
| 02.09.2024 | 10,20 | 10,65 | 10,20 | 10,60 | 0,47% | - |
| 30.08.2024 | 10,30 | 10,75 | 10,30 | 10,55 | 2,43% | - |
| 29.08.2024 | 9,90 | 10,75 | 9,90 | 10,30 | -0,96% | - |
| 28.08.2024 | 10,00 | 10,50 | 10,00 | 10,40 | 0,48% | - |
| 27.08.2024 | 10,55 | 10,75 | 10,00 | 10,35 | -1,90% | - |
| 26.08.2024 | 10,55 | 10,55 | 10,50 | 10,55 | 0,00% | - |
| 23.08.2024 | 10,00 | 10,55 | 10,00 | 10,55 | 1,93% | - |
| 22.08.2024 | 10,60 | 10,60 | 10,30 | 10,35 | -2,82% | - |
| 21.08.2024 | 10,25 | 10,65 | 10,08 | 10,65 | 3,90% | - |
| 20.08.2024 | 9,80 | 10,25 | 9,80 | 10,25 | 1,49% | - |
| 19.08.2024 | 9,95 | 10,38 | 9,95 | 10,10 | -1,70% | - |
| 16.08.2024 | 10,28 | 10,40 | 10,00 | 10,28 | 0,98% | - |
| 15.08.2024 | 9,85 | 10,45 | 9,85 | 10,18 | -1,69% | - |
| 14.08.2024 | 10,13 | 10,38 | 10,03 | 10,35 | 2,99% | - |
| 13.08.2024 | 9,80 | 10,35 | 9,70 | 10,05 | 2,81% | - |
| 12.08.2024 | 9,45 | 9,88 | 9,45 | 9,78 | 0,00% | - |
| 09.08.2024 | 9,25 | 9,78 | 9,25 | 9,78 | 1,03% | - |
| 08.08.2024 | 9,33 | 9,68 | 9,25 | 9,68 | 3,20% | - |
| 07.08.2024 | 8,95 | 9,50 | 8,95 | 9,38 | 1,63% | - |
| 06.08.2024 | 8,95 | 9,30 | 8,95 | 9,23 | -1,07% | - |
| 05.08.2024 | 9,80 | 9,85 | 8,93 | 9,33 | -4,60% | 231,00 |