25,500€
-0,39%
Echtzeit-Aktienkurs Cohu
Bid:
Ask:
Aktienkurse zur Cohu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 03.12.2024 | 26,60 | 26,60 | 25,60 | 25,60 | 2,40% | - |
| 02.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 29.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 27.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 26.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 25.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 3,25% | - |
| 22.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
| 21.11.2024 | 24,30 | 24,70 | 23,90 | 24,70 | 3,78% | - |
| 20.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 19.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 18.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 15.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 14.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 13.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 12.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 11.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 3,12% | - |
| 08.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 07.11.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,88% | - |
| 06.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 6,61% | - |
| 05.11.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -3,20% | - |
| 04.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 9,65% | - |
| 01.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 31.10.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 30.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 29.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 28.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 25.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 24.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 23.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 22.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 21.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 18.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 17.10.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 16.10.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 15.10.2024 | 24,00 | 24,10 | 23,30 | 23,30 | 0,43% | - |
| 14.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 11.10.2024 | 22,40 | 23,00 | 22,40 | 23,00 | 2,68% | - |
| 10.10.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | - |
| 09.10.2024 | 22,40 | 22,60 | 22,40 | 22,60 | 0,89% | - |
| 08.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 07.10.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 04.10.2024 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |
| 03.10.2024 | 22,60 | 22,60 | 21,80 | 22,00 | -0,90% | - |
| 02.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 01.10.2024 | 23,00 | 23,00 | 22,20 | 22,20 | -2,63% | - |
| 30.09.2024 | 23,20 | 23,20 | 22,80 | 22,80 | -0,87% | - |
| 27.09.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 6,48% | - |
| 26.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 25.09.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,00% | - |
| 24.09.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,82% | - |
| 23.09.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 20.09.2024 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | - |
| 19.09.2024 | 22,20 | 22,80 | 22,20 | 22,80 | 3,64% | - |
| 18.09.2024 | 22,40 | 22,40 | 22,00 | 22,00 | -0,90% | - |
| 17.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
| 16.09.2024 | 22,60 | 22,60 | 21,80 | 22,00 | -1,79% | - |
| 13.09.2024 | 21,50 | 22,50 | 21,50 | 22,40 | 4,19% | - |
| 12.09.2024 | 21,70 | 21,70 | 21,10 | 21,50 | 2,87% | - |
| 11.09.2024 | 20,90 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 10.09.2024 | 21,10 | 21,40 | 20,70 | 21,30 | -0,93% | - |
| 09.09.2024 | 21,90 | 22,40 | 21,30 | 21,50 | -1,38% | - |
| 06.09.2024 | 22,50 | 22,50 | 21,70 | 21,80 | -3,11% | - |
| 05.09.2024 | 22,70 | 23,00 | 22,30 | 22,50 | 0,00% | - |
| 04.09.2024 | 22,70 | 23,10 | 22,50 | 22,50 | -1,32% | - |
| 03.09.2024 | 24,30 | 24,30 | 22,70 | 22,80 | -6,17% | - |
| 02.09.2024 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 30.08.2024 | 23,70 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 29.08.2024 | 23,10 | 24,10 | 23,10 | 23,70 | 3,49% | - |
| 28.08.2024 | 23,70 | 23,80 | 22,90 | 22,90 | -1,72% | - |
| 27.08.2024 | 23,50 | 23,50 | 23,10 | 23,30 | -2,51% | - |
| 26.08.2024 | 24,10 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 23.08.2024 | 23,50 | 24,30 | 23,50 | 24,10 | 0,42% | - |
| 22.08.2024 | 24,30 | 24,50 | 23,90 | 24,00 | 0,42% | - |
| 21.08.2024 | 23,50 | 24,00 | 23,40 | 23,90 | 1,70% | - |
| 20.08.2024 | 23,90 | 23,90 | 23,30 | 23,50 | 1,73% | - |
| 19.08.2024 | 23,50 | 23,50 | 22,90 | 23,10 | -1,28% | - |
| 16.08.2024 | 23,30 | 23,80 | 23,10 | 23,40 | 0,43% | - |
| 15.08.2024 | 22,30 | 23,50 | 22,30 | 23,30 | 4,48% | - |
| 14.08.2024 | 22,70 | 22,90 | 22,10 | 22,30 | -0,89% | - |
| 13.08.2024 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 12.08.2024 | 22,70 | 23,00 | 22,10 | 22,30 | -1,33% | - |
| 09.08.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 08.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -4,39% | - |
| 07.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 06.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 05.08.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -7,03% | - |
| 02.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -12,93% | - |
| 01.08.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 31.07.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 0,00% | - |
| 30.07.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 29.07.2024 | 28,60 | 29,40 | 28,60 | 29,40 | 2,08% | - |
| 26.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 25.07.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -5,88% | - |
| 24.07.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 23.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 22.07.2024 | 29,00 | 29,40 | 29,00 | 29,40 | -1,34% | - |
| 19.07.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | - |
| 18.07.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,73% | - |