57,500€
0,44%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 57,75 | 57,75 | 57,50 | 57,50 | 0,44% | - |
| 09.05.2024 | 58,50 | 59,75 | 54,25 | 57,25 | -2,55% | - |
| 08.05.2024 | 58,50 | 60,00 | 58,25 | 58,75 | 0,43% | - |
| 07.05.2024 | 59,25 | 60,25 | 58,50 | 58,50 | -1,27% | - |
| 06.05.2024 | 58,50 | 59,75 | 58,50 | 59,25 | 1,28% | - |
| 03.05.2024 | 59,25 | 59,75 | 58,50 | 58,50 | -1,27% | - |
| 02.05.2024 | 60,25 | 61,25 | 59,25 | 59,25 | -1,66% | - |
| 30.04.2024 | 62,00 | 62,25 | 59,75 | 60,25 | -2,03% | 75,00 |
| 29.04.2024 | 61,50 | 62,25 | 61,25 | 61,50 | -0,40% | - |
| 26.04.2024 | 60,50 | 61,75 | 60,25 | 61,75 | 2,49% | - |
| 25.04.2024 | 61,25 | 61,25 | 60,00 | 60,25 | -0,82% | - |
| 24.04.2024 | 60,25 | 60,75 | 59,75 | 60,75 | 0,83% | - |
| 23.04.2024 | 60,25 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 22.04.2024 | 59,25 | 60,75 | 59,25 | 60,75 | 2,53% | - |
| 19.04.2024 | 59,75 | 59,75 | 58,75 | 59,25 | 0,00% | - |
| 18.04.2024 | 58,00 | 59,25 | 57,50 | 59,25 | 2,16% | - |
| 17.04.2024 | 59,25 | 59,50 | 57,75 | 58,00 | -2,11% | - |
| 16.04.2024 | 59,25 | 59,75 | 58,25 | 59,25 | 0,00% | - |
| 15.04.2024 | 58,75 | 60,25 | 58,75 | 59,25 | 0,00% | - |
| 12.04.2024 | 60,75 | 61,50 | 59,25 | 59,25 | -2,47% | - |
| 11.04.2024 | 60,00 | 61,25 | 59,75 | 60,75 | 1,25% | - |
| 10.04.2024 | 60,00 | 60,25 | 59,25 | 60,00 | 0,84% | - |
| 09.04.2024 | 59,25 | 59,75 | 59,00 | 59,50 | 0,42% | - |
| 08.04.2024 | 58,50 | 59,75 | 58,25 | 59,25 | 1,28% | 100,00 |
| 05.04.2024 | 59,25 | 60,25 | 58,25 | 58,50 | -0,43% | - |
| 04.04.2024 | 58,75 | 59,75 | 58,25 | 58,75 | -0,42% | - |
| 03.04.2024 | 59,00 | 59,00 | 57,75 | 59,00 | 1,29% | - |
| 02.04.2024 | 59,75 | 61,00 | 58,25 | 58,25 | -4,12% | - |
| 28.03.2024 | 59,75 | 60,75 | 59,50 | 60,75 | 1,67% | - |
| 27.03.2024 | 58,50 | 60,25 | 58,00 | 59,75 | 3,46% | - |
| 26.03.2024 | 58,25 | 58,75 | 57,50 | 57,75 | -1,70% | - |
| 25.03.2024 | 57,75 | 58,75 | 57,50 | 58,75 | 1,73% | - |
| 22.03.2024 | 57,75 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 21.03.2024 | 58,25 | 58,75 | 57,25 | 57,75 | -0,43% | - |
| 20.03.2024 | 56,75 | 58,00 | 56,25 | 58,00 | 2,20% | 15,00 |
| 19.03.2024 | 58,75 | 58,75 | 56,75 | 56,75 | -2,99% | - |
| 18.03.2024 | 59,75 | 60,25 | 58,00 | 58,50 | -2,09% | - |
| 15.03.2024 | 59,00 | 59,75 | 58,25 | 59,75 | 1,27% | - |
| 14.03.2024 | 61,50 | 62,00 | 58,75 | 59,00 | -4,07% | - |
| 13.03.2024 | 62,25 | 63,25 | 61,25 | 61,50 | -1,99% | 12,00 |
| 12.03.2024 | 62,75 | 63,75 | 61,75 | 62,75 | 0,80% | - |
| 11.03.2024 | 62,25 | 63,25 | 61,25 | 62,25 | 0,81% | 80,00 |
| 08.03.2024 | 62,50 | 62,75 | 60,75 | 61,75 | -1,20% | - |
| 07.03.2024 | 66,00 | 66,00 | 61,75 | 62,50 | -4,94% | - |
| 06.03.2024 | 67,25 | 68,75 | 65,25 | 65,75 | -2,23% | - |
| 05.03.2024 | 65,50 | 67,75 | 65,25 | 67,25 | 2,28% | 10,00 |
| 04.03.2024 | 72,50 | 72,50 | 65,25 | 65,75 | -9,31% | - |
| 01.03.2024 | 74,25 | 75,00 | 69,25 | 72,50 | -2,03% | - |
| 29.02.2024 | 74,50 | 79,75 | 71,75 | 74,00 | -0,34% | - |
| 28.02.2024 | 73,50 | 75,25 | 73,00 | 74,25 | 1,02% | - |
| 27.02.2024 | 73,50 | 74,25 | 72,50 | 73,50 | 0,00% | - |
| 26.02.2024 | 72,75 | 73,75 | 72,00 | 73,50 | 1,03% | - |
| 23.02.2024 | 71,75 | 73,25 | 71,00 | 72,75 | 2,11% | - |
| 22.02.2024 | 71,50 | 72,50 | 70,25 | 71,25 | 0,00% | - |
| 21.02.2024 | 71,25 | 71,75 | 70,50 | 71,25 | 0,00% | - |
| 20.02.2024 | 71,25 | 71,25 | 70,00 | 71,25 | 0,00% | - |
| 19.02.2024 | 71,25 | 71,25 | 70,95 | 71,25 | 0,00% | - |
| 16.02.2024 | 71,50 | 71,75 | 70,25 | 71,25 | -0,35% | 10,00 |
| 15.02.2024 | 70,00 | 71,75 | 69,50 | 71,50 | 2,51% | - |
| 14.02.2024 | 70,00 | 70,75 | 69,00 | 69,75 | 0,00% | - |
| 13.02.2024 | 71,75 | 72,00 | 69,25 | 69,75 | -2,79% | - |
| 12.02.2024 | 71,75 | 72,50 | 71,00 | 71,75 | 0,00% | - |
| 09.02.2024 | 69,50 | 71,75 | 69,25 | 71,75 | 3,61% | - |
| 08.02.2024 | 70,25 | 70,25 | 68,75 | 69,25 | 0,00% | - |
| 07.02.2024 | 69,00 | 70,25 | 68,75 | 69,25 | 0,00% | - |
| 06.02.2024 | 69,00 | 69,75 | 68,75 | 69,25 | 0,73% | - |
| 05.02.2024 | 69,25 | 70,50 | 67,75 | 68,75 | -0,36% | - |
| 02.02.2024 | 69,75 | 70,25 | 68,75 | 69,00 | -1,08% | - |
| 01.02.2024 | 71,50 | 71,75 | 69,25 | 69,75 | -2,11% | - |
| 31.01.2024 | 71,50 | 72,25 | 70,25 | 71,25 | 0,00% | - |
| 30.01.2024 | 71,25 | 71,75 | 69,75 | 71,25 | 0,00% | - |
| 29.01.2024 | 70,50 | 71,25 | 69,75 | 71,25 | 1,06% | - |
| 26.01.2024 | 69,00 | 70,50 | 68,75 | 70,50 | 2,17% | - |
| 25.01.2024 | 70,00 | 71,75 | 68,75 | 69,00 | -1,43% | - |
| 24.01.2024 | 71,75 | 72,75 | 69,75 | 70,00 | -3,11% | 16,00 |
| 23.01.2024 | 70,25 | 72,75 | 68,25 | 72,25 | 2,85% | - |
| 22.01.2024 | 69,25 | 70,75 | 68,50 | 70,25 | 1,44% | - |
| 19.01.2024 | 68,25 | 69,75 | 67,50 | 69,25 | 0,73% | - |
| 18.01.2024 | 67,75 | 68,75 | 67,25 | 68,75 | 1,48% | - |
| 17.01.2024 | 68,75 | 69,75 | 67,25 | 67,75 | -0,73% | - |
| 16.01.2024 | 67,50 | 69,25 | 67,25 | 68,25 | 1,11% | - |
| 15.01.2024 | 66,75 | 67,50 | 66,75 | 67,50 | 0,37% | - |
| 12.01.2024 | 66,25 | 67,50 | 66,00 | 67,25 | 1,51% | - |
| 11.01.2024 | 67,75 | 68,75 | 66,25 | 66,25 | -2,21% | - |
| 10.01.2024 | 66,25 | 68,00 | 66,25 | 67,75 | 2,26% | - |
| 09.01.2024 | 67,75 | 68,00 | 66,25 | 66,25 | -2,57% | - |
| 08.01.2024 | 68,00 | 68,75 | 67,25 | 68,00 | -0,37% | - |
| 05.01.2024 | 67,75 | 68,75 | 67,25 | 68,25 | 0,74% | - |
| 04.01.2024 | 69,00 | 69,75 | 67,75 | 67,75 | -2,17% | - |
| 03.01.2024 | 69,75 | 70,25 | 69,00 | 69,25 | -0,72% | - |
| 02.01.2024 | 68,50 | 70,25 | 68,50 | 69,75 | 1,82% | 60,00 |
| 29.12.2023 | 68,50 | 68,75 | 68,25 | 68,50 | 0,00% | 3,00 |
| 28.12.2023 | 68,25 | 69,25 | 68,00 | 68,50 | 0,74% | - |
| 27.12.2023 | 68,25 | 69,75 | 68,00 | 68,00 | 0,37% | 50,00 |
| 22.12.2023 | 67,25 | 68,75 | 67,00 | 67,75 | 0,74% | - |
| 21.12.2023 | 65,75 | 67,25 | 65,75 | 67,25 | 2,28% | 32,00 |
| 20.12.2023 | 66,25 | 66,75 | 65,25 | 65,75 | -0,75% | - |
| 19.12.2023 | 66,50 | 67,50 | 66,25 | 66,25 | -0,75% | - |
| 18.12.2023 | 66,00 | 67,75 | 65,25 | 66,75 | 1,14% | 32,00 |
| 15.12.2023 | 66,75 | 66,75 | 64,75 | 66,00 | 0,76% | - |