46,895€
-3,11%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 46,99 | 47,48 | 46,96 | 47,35 | -2,17% | - |
| 03.06.2026 | 47,87 | 49,65 | 47,87 | 48,40 | -1,37% | 80,00 |
| 02.06.2026 | 47,20 | 49,88 | 46,62 | 49,07 | 5,44% | - |
| 01.06.2026 | 44,66 | 46,59 | 43,89 | 46,54 | 3,74% | - |
| 29.05.2026 | 46,20 | 46,50 | 44,58 | 44,86 | -3,01% | - |
| 28.05.2026 | 46,18 | 47,16 | 45,92 | 46,25 | -1,62% | - |
| 27.05.2026 | 42,33 | 47,01 | 42,27 | 47,01 | 9,94% | 900,00 |
| 26.05.2026 | 39,18 | 42,76 | 39,05 | 42,76 | 7,98% | 600,00 |
| 25.05.2026 | 39,18 | 39,74 | 39,15 | 39,60 | -0,68% | - |
| 22.05.2026 | 38,62 | 40,35 | 38,56 | 39,87 | 1,87% | - |
| 21.05.2026 | 37,62 | 39,56 | 37,29 | 39,14 | 1,87% | - |
| 20.05.2026 | 36,15 | 38,61 | 36,15 | 38,42 | 4,63% | - |
| 19.05.2026 | 37,36 | 37,44 | 35,78 | 36,72 | -2,91% | - |
| 18.05.2026 | 39,51 | 40,35 | 37,35 | 37,82 | -6,39% | 202,00 |
| 15.05.2026 | 40,75 | 41,02 | 39,76 | 40,40 | -3,40% | - |
| 14.05.2026 | 40,96 | 42,12 | 40,82 | 41,82 | -0,10% | - |
| 13.05.2026 | 41,23 | 43,01 | 41,12 | 41,86 | 0,67% | 240,00 |
| 12.05.2026 | 42,66 | 43,01 | 40,34 | 41,58 | -3,86% | - |
| 11.05.2026 | 41,24 | 44,17 | 41,24 | 43,25 | 3,30% | 200,00 |
| 08.05.2026 | 39,52 | 42,24 | 39,49 | 41,87 | 3,90% | - |
| 07.05.2026 | 41,35 | 41,90 | 40,26 | 40,30 | -4,37% | - |
| 06.05.2026 | 40,79 | 42,61 | 40,68 | 42,14 | 2,61% | - |
| 05.05.2026 | 38,80 | 41,94 | 38,79 | 41,07 | 3,58% | - |
| 04.05.2026 | 39,25 | 39,65 | 37,72 | 39,65 | -1,20% | - |
| 30.04.2026 | 38,97 | 40,88 | 38,65 | 40,13 | 5,74% | - |
| 29.04.2026 | 37,28 | 38,87 | 36,95 | 37,95 | 0,90% | - |
| 28.04.2026 | 38,17 | 38,29 | 36,63 | 37,61 | -4,15% | - |
| 27.04.2026 | 39,05 | 41,41 | 38,17 | 39,24 | -1,70% | - |
| 24.04.2026 | 38,83 | 40,38 | 38,66 | 39,92 | 2,94% | - |
| 23.04.2026 | 37,22 | 39,52 | 37,21 | 38,78 | 1,52% | - |
| 22.04.2026 | 37,32 | 39,32 | 37,28 | 38,20 | -0,16% | - |
| 21.04.2026 | 37,06 | 39,00 | 37,05 | 38,26 | 2,30% | 250,00 |
| 20.04.2026 | 34,17 | 37,46 | 33,82 | 37,40 | 7,38% | - |
| 17.04.2026 | 32,53 | 35,60 | 32,53 | 34,83 | 4,28% | - |
| 16.04.2026 | 32,60 | 33,40 | 32,57 | 33,40 | 1,58% | - |
| 15.04.2026 | 31,89 | 32,90 | 31,82 | 32,88 | 1,11% | - |
| 14.04.2026 | 30,97 | 33,06 | 30,97 | 32,52 | 2,07% | - |
| 13.04.2026 | 30,89 | 32,00 | 30,60 | 31,86 | 6,20% | - |
| 10.04.2026 | 29,60 | 30,20 | 29,40 | 30,00 | -0,66% | - |
| 09.04.2026 | 28,88 | 30,20 | 28,20 | 30,20 | 2,72% | - |
| 08.04.2026 | 29,80 | 30,20 | 28,80 | 29,40 | 4,03% | - |
| 07.04.2026 | 27,60 | 28,40 | 27,20 | 28,26 | 1,65% | - |
| 02.04.2026 | 26,80 | 28,00 | 26,00 | 27,80 | 1,46% | - |
| 01.04.2026 | 26,20 | 27,60 | 26,00 | 27,40 | 3,79% | - |
| 31.03.2026 | 25,20 | 26,60 | 24,60 | 26,40 | 0,00% | - |
| 30.03.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 1,54% | - |
| 27.03.2026 | 26,40 | 26,40 | 25,60 | 26,00 | -0,76% | - |
| 26.03.2026 | 27,20 | 27,20 | 26,00 | 26,20 | -5,07% | - |
| 25.03.2026 | 27,20 | 28,00 | 27,20 | 27,60 | 0,00% | - |
| 24.03.2026 | 26,00 | 27,60 | 25,60 | 27,60 | 6,15% | - |
| 23.03.2026 | 25,00 | 26,20 | 25,00 | 26,00 | 1,56% | - |
| 20.03.2026 | 26,00 | 26,00 | 25,00 | 25,60 | -1,54% | - |
| 19.03.2026 | 26,20 | 26,40 | 25,60 | 26,00 | -1,52% | - |
| 18.03.2026 | 24,80 | 26,80 | 24,60 | 26,40 | 4,76% | - |
| 17.03.2026 | 24,80 | 25,20 | 24,40 | 25,20 | 1,61% | - |
| 16.03.2026 | 24,00 | 25,00 | 23,80 | 24,80 | 4,20% | - |
| 13.03.2026 | 23,80 | 24,40 | 23,60 | 23,80 | 0,00% | - |
| 12.03.2026 | 24,60 | 24,60 | 23,60 | 23,80 | -3,25% | - |
| 11.03.2026 | 24,60 | 24,60 | 24,20 | 24,60 | 0,00% | - |
| 10.03.2026 | 24,40 | 25,00 | 23,80 | 24,60 | 2,50% | 2.504,00 |
| 09.03.2026 | 23,60 | 24,00 | 22,80 | 24,00 | 1,69% | - |
| 06.03.2026 | 25,00 | 25,00 | 23,40 | 23,60 | -4,07% | - |
| 05.03.2026 | 25,00 | 25,80 | 24,20 | 24,60 | -3,91% | - |
| 04.03.2026 | 24,80 | 25,80 | 24,80 | 25,60 | 0,79% | - |
| 03.03.2026 | 26,00 | 26,00 | 25,00 | 25,40 | -3,79% | - |
| 02.03.2026 | 25,00 | 26,40 | 24,80 | 26,40 | 2,33% | - |
| 27.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 26.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 25.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 24.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 23.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 20.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 19.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 18.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 17.02.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 16.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 17,27% | - |
| 13.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -24,14% | - |
| 12.02.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 6,62% | 10,00 |
| 11.02.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 3,03% | - |
| 10.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 09.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 6,61% | - |
| 06.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 04.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 58,00 |
| 03.02.2026 | 24,80 | 25,40 | 24,80 | 25,40 | 8,55% | 20,00 |
| 02.02.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -3,31% | - |
| 30.01.2026 | 24,20 | 24,60 | 24,10 | 24,20 | 0,41% | - |
| 29.01.2026 | 24,60 | 24,70 | 23,70 | 24,10 | -0,82% | - |
| 28.01.2026 | 24,40 | 24,80 | 23,90 | 24,30 | -1,62% | - |
| 27.01.2026 | 24,60 | 25,10 | 24,50 | 24,70 | 0,82% | - |
| 26.01.2026 | 23,80 | 24,90 | 23,70 | 24,50 | -2,00% | - |
| 23.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 22.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 21.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 20.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 19.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | - |
| 16.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 15.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 14.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 13.01.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |