10,700€
-4,46%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |