16,200€
Echtzeit-Aktienkurs Cohort PLC
Bid:
Ask:
Aktienkurse zur Cohort PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 16,45 | 16,90 | 16,20 | 16,25 | 0,31% | - |
| 08.07.2026 | 17,05 | 17,25 | 16,10 | 16,20 | -4,71% | - |
| 07.07.2026 | 16,75 | 17,60 | 16,70 | 17,00 | 1,49% | 2.600,00 |
| 06.07.2026 | 16,80 | 17,05 | 16,55 | 16,75 | 0,30% | - |
| 03.07.2026 | 16,80 | 17,30 | 16,45 | 16,70 | 0,00% | - |
| 02.07.2026 | 15,70 | 16,95 | 15,70 | 16,70 | 6,37% | - |
| 01.07.2026 | 14,30 | 15,90 | 14,20 | 15,70 | 9,79% | - |
| 30.06.2026 | 13,85 | 14,50 | 13,25 | 14,30 | 3,62% | - |
| 29.06.2026 | 13,85 | 14,00 | 13,45 | 13,80 | 0,00% | - |
| 26.06.2026 | 13,85 | 14,00 | 13,30 | 13,80 | 0,00% | - |
| 25.06.2026 | 13,75 | 14,10 | 13,60 | 13,80 | 0,36% | 6.732,00 |
| 24.06.2026 | 13,95 | 14,00 | 13,55 | 13,75 | -1,43% | - |
| 23.06.2026 | 14,05 | 14,20 | 13,75 | 13,95 | -0,71% | - |
| 22.06.2026 | 14,20 | 14,45 | 13,70 | 14,05 | -1,75% | - |
| 19.06.2026 | 13,85 | 14,55 | 13,75 | 14,30 | 4,38% | - |
| 18.06.2026 | 14,55 | 14,55 | 13,70 | 13,70 | -4,53% | - |
| 17.06.2026 | 14,05 | 14,55 | 13,85 | 14,35 | 2,50% | - |
| 16.06.2026 | 14,30 | 14,60 | 13,80 | 14,00 | -2,78% | - |
| 15.06.2026 | 14,75 | 15,30 | 14,20 | 14,40 | -3,03% | - |
| 12.06.2026 | 15,15 | 15,30 | 14,60 | 14,85 | -2,30% | - |
| 11.06.2026 | 14,95 | 15,30 | 14,75 | 15,20 | 2,70% | - |
| 10.06.2026 | 14,15 | 15,00 | 14,15 | 14,80 | 4,23% | - |
| 09.06.2026 | 14,80 | 14,80 | 14,10 | 14,20 | -3,73% | - |
| 08.06.2026 | 14,75 | 15,00 | 14,50 | 14,75 | 1,03% | - |
| 05.06.2026 | 14,85 | 15,10 | 14,60 | 14,60 | 0,00% | - |
| 04.06.2026 | 14,45 | 15,00 | 14,20 | 14,60 | 0,69% | 4.826,00 |
| 03.06.2026 | 14,85 | 15,05 | 14,50 | 14,50 | -2,03% | - |
| 02.06.2026 | 15,45 | 15,65 | 14,75 | 14,80 | -3,90% | 4.246,00 |
| 01.06.2026 | 15,90 | 16,25 | 15,30 | 15,40 | -3,45% | - |
| 29.05.2026 | 17,05 | 17,65 | 15,70 | 15,95 | -3,33% | 2.000,00 |
| 28.05.2026 | 15,65 | 17,05 | 15,40 | 16,50 | 5,10% | - |
| 27.05.2026 | 14,25 | 16,55 | 14,15 | 15,70 | 10,56% | - |
| 26.05.2026 | 13,85 | 14,50 | 13,70 | 14,20 | 2,16% | - |
| 25.05.2026 | 13,95 | 13,95 | 13,85 | 13,90 | 0,36% | - |
| 22.05.2026 | 13,15 | 14,00 | 13,05 | 13,85 | 5,32% | - |
| 21.05.2026 | 12,85 | 13,50 | 12,70 | 13,15 | 1,15% | - |
| 20.05.2026 | 12,55 | 13,10 | 12,50 | 13,00 | 3,59% | - |
| 19.05.2026 | 12,50 | 13,20 | 12,45 | 12,55 | 0,40% | 41.000,00 |
| 18.05.2026 | 12,85 | 12,95 | 12,15 | 12,50 | -4,21% | - |
| 15.05.2026 | 13,15 | 13,30 | 12,85 | 13,05 | 0,38% | - |
| 14.05.2026 | 13,10 | 13,35 | 12,80 | 13,00 | -0,38% | 5.125,00 |
| 13.05.2026 | 13,25 | 13,45 | 12,80 | 13,05 | -0,76% | - |
| 12.05.2026 | 12,95 | 13,25 | 12,90 | 13,15 | 1,15% | - |
| 11.05.2026 | 13,25 | 13,50 | 12,65 | 13,00 | -1,52% | - |
| 08.05.2026 | 14,35 | 14,35 | 13,05 | 13,20 | -7,37% | - |
| 07.05.2026 | 14,05 | 14,50 | 14,00 | 14,25 | 2,52% | - |
| 06.05.2026 | 13,95 | 14,30 | 13,50 | 13,90 | 1,83% | - |
| 05.05.2026 | 14,25 | 14,40 | 13,45 | 13,65 | -3,53% | - |
| 04.05.2026 | 14,20 | 14,20 | 14,15 | 14,15 | 0,00% | - |
| 30.04.2026 | 14,05 | 14,50 | 13,90 | 14,15 | -0,35% | - |
| 29.04.2026 | 14,25 | 14,40 | 13,85 | 14,20 | -0,35% | - |
| 28.04.2026 | 14,65 | 14,85 | 14,05 | 14,25 | -3,06% | - |
| 27.04.2026 | 14,65 | 14,95 | 14,55 | 14,70 | 0,00% | - |
| 24.04.2026 | 15,25 | 15,35 | 14,50 | 14,70 | -2,33% | - |
| 23.04.2026 | 15,25 | 15,50 | 14,90 | 15,05 | -1,95% | - |
| 22.04.2026 | 15,00 | 15,50 | 14,95 | 15,35 | 1,99% | - |
| 21.04.2026 | 15,45 | 15,50 | 14,85 | 15,05 | -2,27% | - |
| 20.04.2026 | 15,55 | 15,80 | 15,10 | 15,40 | 0,00% | - |
| 17.04.2026 | 15,45 | 15,90 | 15,30 | 15,40 | 0,33% | - |
| 16.04.2026 | 15,35 | 15,70 | 15,20 | 15,35 | 1,32% | - |
| 15.04.2026 | 15,25 | 15,45 | 14,90 | 15,15 | -0,66% | - |
| 14.04.2026 | 14,95 | 15,40 | 14,85 | 15,25 | 2,69% | - |
| 13.04.2026 | 14,55 | 15,00 | 14,50 | 14,85 | 3,13% | - |
| 10.04.2026 | 14,65 | 14,95 | 14,35 | 14,40 | 0,00% | - |
| 09.04.2026 | 14,35 | 15,10 | 14,20 | 14,40 | -0,35% | - |
| 08.04.2026 | 15,20 | 15,20 | 14,35 | 14,45 | 0,00% | - |
| 07.04.2026 | 14,75 | 15,05 | 14,40 | 14,45 | -1,70% | - |
| 02.04.2026 | 14,10 | 15,10 | 14,05 | 14,70 | 1,73% | - |
| 01.04.2026 | 14,05 | 14,60 | 13,90 | 14,45 | 3,96% | - |
| 31.03.2026 | 13,45 | 14,00 | 13,20 | 13,90 | 4,51% | - |
| 30.03.2026 | 13,45 | 13,80 | 13,05 | 13,30 | -0,37% | - |
| 27.03.2026 | 14,15 | 14,30 | 13,25 | 13,35 | -5,65% | - |
| 26.03.2026 | 14,05 | 14,50 | 14,05 | 14,15 | 1,07% | - |
| 25.03.2026 | 14,00 | 14,40 | 13,90 | 14,00 | 0,00% | - |
| 24.03.2026 | 14,25 | 14,55 | 13,75 | 14,00 | -2,44% | - |
| 23.03.2026 | 14,20 | 14,70 | 13,70 | 14,35 | -0,35% | - |
| 20.03.2026 | 14,75 | 14,95 | 14,30 | 14,40 | -1,37% | 10.000,00 |
| 19.03.2026 | 15,55 | 15,65 | 14,60 | 14,60 | -5,50% | - |
| 18.03.2026 | 15,55 | 15,80 | 15,30 | 15,45 | -1,28% | - |
| 17.03.2026 | 15,55 | 15,95 | 15,30 | 15,65 | 0,00% | 270,00 |
| 16.03.2026 | 16,05 | 16,15 | 15,55 | 15,65 | -1,88% | - |
| 13.03.2026 | 16,25 | 16,80 | 15,75 | 15,95 | -1,85% | - |
| 12.03.2026 | 15,45 | 16,40 | 15,45 | 16,25 | 3,50% | - |
| 11.03.2026 | 15,85 | 16,20 | 15,40 | 15,70 | -0,32% | - |
| 10.03.2026 | 15,65 | 16,20 | 15,50 | 15,75 | 0,00% | - |
| 09.03.2026 | 15,75 | 16,20 | 15,55 | 15,75 | 0,00% | - |
| 06.03.2026 | 15,35 | 16,30 | 15,00 | 15,75 | 3,62% | 11.500,00 |
| 05.03.2026 | 15,05 | 15,40 | 14,95 | 15,20 | 1,67% | - |
| 04.03.2026 | 14,70 | 15,20 | 14,60 | 14,95 | 0,34% | - |
| 03.03.2026 | 14,90 | 15,10 | 14,65 | 14,90 | -1,00% | - |
| 02.03.2026 | 14,35 | 15,30 | 14,35 | 15,05 | 2,73% | 50.336,00 |
| 27.02.2026 | 14,15 | 14,95 | 13,85 | 14,65 | 5,40% | - |
| 26.02.2026 | 14,25 | 14,45 | 13,90 | 13,90 | -3,14% | - |
| 25.02.2026 | 14,45 | 14,70 | 14,25 | 14,35 | -1,03% | - |
| 24.02.2026 | 13,90 | 14,60 | 13,80 | 14,50 | 4,69% | - |
| 23.02.2026 | 13,90 | 14,10 | 13,70 | 13,85 | 0,73% | - |
| 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% | - |