13,350€
0,38%
Echtzeit-Aktienkurs COHORT PLC
Bid:
Ask:
Aktienkurse zur COHORT PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 13,55 | 14,00 | 13,15 | 13,35 | -1,11% | - |
| 08.09.2026 | 13,65 | 14,00 | 13,25 | 13,50 | -1,46% | - |
| 07.09.2026 | 13,55 | 13,95 | 13,45 | 13,70 | 0,37% | - |
| 04.09.2026 | 13,60 | 13,75 | 13,35 | 13,65 | 1,49% | - |
| 03.09.2026 | 14,10 | 14,10 | 13,25 | 13,45 | -3,24% | 22.900,00 |
| 02.09.2026 | 13,90 | 14,20 | 13,70 | 13,90 | 1,46% | - |
| 01.09.2026 | 14,30 | 14,35 | 13,35 | 13,70 | -6,48% | 12.900,00 |
| 31.08.2026 | 14,65 | 14,65 | 14,20 | 14,65 | 2,09% | - |
| 28.08.2026 | 14,95 | 15,05 | 14,20 | 14,35 | -3,69% | 4.400,00 |
| 27.08.2026 | 14,35 | 14,90 | 14,20 | 14,90 | 4,93% | - |
| 26.08.2026 | 14,40 | 14,50 | 13,95 | 14,20 | -1,05% | 15.400,00 |
| 25.08.2026 | 14,65 | 14,75 | 14,20 | 14,35 | -0,69% | 6.498,00 |
| 24.08.2026 | 14,75 | 14,75 | 14,10 | 14,45 | -0,69% | 25.000,00 |
| 21.08.2026 | 15,00 | 15,30 | 14,45 | 14,55 | -2,02% | 8.075,00 |
| 20.08.2026 | 15,10 | 15,60 | 14,85 | 14,85 | -5,71% | 275,00 |
| 19.08.2026 | 16,00 | 16,35 | 15,35 | 15,75 | -1,87% | 8.070,00 |
| 18.08.2026 | 16,20 | 16,45 | 15,85 | 16,05 | -6,69% | - |
| 17.08.2026 | 17,25 | 17,25 | 16,20 | 17,20 | 0,29% | 860,00 |
| 14.08.2026 | 15,50 | 17,25 | 15,50 | 17,15 | 6,19% | 3.376,00 |
| 13.08.2026 | 15,75 | 16,25 | 15,75 | 16,15 | -1,52% | - |
| 12.08.2026 | 15,70 | 16,45 | 15,70 | 16,40 | 1,86% | - |
| 11.08.2026 | 15,50 | 16,35 | 15,50 | 16,10 | 0,31% | - |
| 10.08.2026 | 15,05 | 16,05 | 15,05 | 16,05 | 6,64% | - |
| 07.08.2026 | 15,25 | 15,30 | 14,65 | 15,05 | -0,33% | - |
| 06.08.2026 | 15,05 | 15,25 | 14,65 | 15,10 | 1,00% | - |
| 05.08.2026 | 14,95 | 15,20 | 14,60 | 14,95 | 2,05% | 470,00 |
| 04.08.2026 | 14,95 | 14,95 | 14,40 | 14,65 | 1,74% | - |
| 03.08.2026 | 14,65 | 14,70 | 14,30 | 14,40 | 0,00% | - |
| 31.07.2026 | 14,45 | 15,00 | 14,40 | 14,40 | -0,35% | - |
| 30.07.2026 | 14,70 | 14,80 | 14,45 | 14,45 | -0,34% | - |
| 29.07.2026 | 15,05 | 15,30 | 14,45 | 14,50 | -1,36% | - |
| 28.07.2026 | 14,95 | 15,45 | 14,70 | 14,70 | -3,29% | - |
| 27.07.2026 | 15,15 | 15,50 | 14,90 | 15,20 | 0,33% | - |
| 24.07.2026 | 15,20 | 15,65 | 15,05 | 15,15 | -0,33% | - |
| 23.07.2026 | 15,00 | 15,50 | 14,80 | 15,20 | 1,00% | - |
| 22.07.2026 | 15,05 | 15,50 | 15,00 | 15,05 | 0,00% | - |
| 21.07.2026 | 15,35 | 15,50 | 14,90 | 15,05 | -0,66% | 5.100,00 |
| 20.07.2026 | 15,35 | 15,75 | 14,85 | 15,15 | -0,66% | - |
| 17.07.2026 | 15,65 | 15,75 | 15,25 | 15,25 | -1,61% | - |
| 16.07.2026 | 15,40 | 15,90 | 15,00 | 15,50 | 1,97% | - |
| 15.07.2026 | 15,25 | 16,10 | 14,60 | 15,20 | 1,33% | - |
| 14.07.2026 | 14,85 | 15,30 | 14,55 | 15,00 | 0,67% | - |
| 13.07.2026 | 15,35 | 15,50 | 14,70 | 14,90 | -2,61% | - |
| 10.07.2026 | 16,45 | 16,60 | 15,10 | 15,30 | -4,38% | - |
| 09.07.2026 | 16,45 | 16,90 | 16,00 | 16,00 | -1,23% | - |
| 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% | - |