12,800€
-3,76%
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 13,15 | 13,35 | 12,75 | 12,95 | -1,15% | - |
| 07.02.2025 | 13,80 | 13,85 | 12,85 | 13,10 | -5,42% | - |
| 06.02.2025 | 15,00 | 15,00 | 13,55 | 13,85 | -7,97% | - |
| 05.02.2025 | 14,50 | 15,05 | 14,25 | 15,05 | 3,44% | 2.400,00 |
| 04.02.2025 | 13,80 | 14,55 | 13,80 | 14,55 | 1,04% | - |
| 03.02.2025 | 14,00 | 14,45 | 13,25 | 14,40 | 2,86% | - |
| 31.01.2025 | 13,85 | 14,00 | 13,70 | 14,00 | 2,94% | 10,00 |
| 30.01.2025 | 13,90 | 14,05 | 12,85 | 13,60 | -2,16% | - |
| 29.01.2025 | 13,30 | 13,95 | 13,30 | 13,90 | 0,36% | - |
| 28.01.2025 | 13,40 | 14,15 | 13,40 | 13,85 | -1,07% | - |
| 27.01.2025 | 13,40 | 14,00 | 13,20 | 14,00 | 0,00% | - |
| 24.01.2025 | 13,60 | 14,15 | 13,60 | 14,00 | -1,06% | - |
| 23.01.2025 | 13,30 | 14,15 | 13,30 | 14,15 | 1,80% | - |
| 22.01.2025 | 13,85 | 14,10 | 13,65 | 13,90 | -0,36% | - |
| 21.01.2025 | 14,00 | 14,15 | 13,70 | 13,95 | -1,06% | - |
| 20.01.2025 | 13,60 | 14,35 | 13,60 | 14,10 | 1,08% | - |
| 17.01.2025 | 13,40 | 14,05 | 13,40 | 13,95 | -0,36% | - |
| 16.01.2025 | 13,60 | 14,05 | 13,45 | 14,00 | 4,09% | - |
| 15.01.2025 | 12,95 | 13,55 | 12,85 | 13,45 | 4,67% | - |
| 14.01.2025 | 12,90 | 13,45 | 12,60 | 12,85 | -3,02% | - |
| 13.01.2025 | 13,30 | 13,90 | 13,15 | 13,25 | -3,64% | - |
| 10.01.2025 | 13,85 | 13,85 | 13,50 | 13,75 | -1,08% | - |
| 09.01.2025 | 13,55 | 13,95 | 13,30 | 13,90 | 1,46% | - |
| 08.01.2025 | 13,20 | 13,95 | 13,20 | 13,70 | -0,72% | - |
| 07.01.2025 | 13,85 | 13,95 | 13,50 | 13,80 | -0,72% | - |
| 06.01.2025 | 14,85 | 14,85 | 13,45 | 13,90 | -6,40% | - |
| 03.01.2025 | 13,50 | 14,90 | 13,50 | 14,85 | 5,32% | - |
| 02.01.2025 | 13,40 | 14,20 | 13,15 | 14,10 | 6,42% | - |
| 30.12.2024 | 13,00 | 13,55 | 13,00 | 13,25 | -2,57% | - |
| 27.12.2024 | 13,30 | 13,70 | 13,30 | 13,60 | 0,00% | - |
| 23.12.2024 | 13,25 | 13,60 | 13,10 | 13,60 | 2,26% | - |
| 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% | - |