27,300€
0,74%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 27,10 | 27,30 | 27,10 | 27,30 | 0,74% | - |
| 09.05.2024 | 27,10 | 27,20 | 26,70 | 27,10 | 0,00% | - |
| 08.05.2024 | 27,60 | 27,80 | 27,10 | 27,10 | -1,81% | - |
| 07.05.2024 | 26,90 | 27,70 | 26,70 | 27,60 | 2,60% | 31,00 |
| 06.05.2024 | 27,50 | 27,80 | 26,70 | 26,90 | -2,18% | - |
| 03.05.2024 | 28,20 | 28,50 | 27,30 | 27,50 | -2,48% | - |
| 02.05.2024 | 28,30 | 28,30 | 27,50 | 28,20 | -0,35% | - |
| 30.04.2024 | 29,00 | 29,30 | 28,30 | 28,30 | -2,08% | - |
| 29.04.2024 | 29,00 | 29,30 | 28,60 | 28,90 | -0,69% | - |
| 26.04.2024 | 28,70 | 29,50 | 28,60 | 29,10 | 1,39% | - |
| 25.04.2024 | 28,40 | 28,90 | 27,70 | 28,70 | 1,06% | - |
| 24.04.2024 | 28,00 | 28,50 | 27,70 | 28,40 | 1,79% | - |
| 23.04.2024 | 27,30 | 28,10 | 27,30 | 27,90 | 2,20% | 3,00 |
| 22.04.2024 | 27,00 | 27,80 | 26,90 | 27,30 | 0,74% | 4,00 |
| 19.04.2024 | 27,50 | 28,10 | 26,90 | 27,10 | -1,45% | - |
| 18.04.2024 | 27,90 | 28,10 | 27,30 | 27,50 | -1,08% | - |
| 17.04.2024 | 29,00 | 29,00 | 27,80 | 27,80 | -3,14% | - |
| 16.04.2024 | 28,90 | 30,40 | 28,50 | 28,70 | -1,03% | - |
| 15.04.2024 | 29,40 | 29,70 | 28,70 | 29,00 | -1,02% | - |
| 12.04.2024 | 29,80 | 30,70 | 29,30 | 29,30 | -2,01% | - |
| 11.04.2024 | 29,50 | 30,50 | 29,30 | 29,90 | 1,36% | - |
| 10.04.2024 | 30,40 | 30,50 | 29,10 | 29,50 | -3,28% | - |
| 09.04.2024 | 29,90 | 30,50 | 29,70 | 30,50 | 2,35% | - |
| 08.04.2024 | 29,60 | 30,10 | 29,50 | 29,80 | 0,34% | 250,00 |
| 05.04.2024 | 29,20 | 29,90 | 29,10 | 29,70 | 1,71% | - |
| 04.04.2024 | 30,20 | 30,70 | 29,10 | 29,20 | -3,31% | - |
| 03.04.2024 | 30,10 | 30,50 | 29,50 | 30,20 | 0,33% | 70,00 |
| 02.04.2024 | 30,90 | 30,90 | 29,70 | 30,10 | -2,59% | - |
| 28.03.2024 | 29,95 | 31,00 | 29,85 | 30,90 | 3,34% | 34,00 |
| 27.03.2024 | 28,65 | 29,95 | 28,55 | 29,90 | 4,91% | - |
| 26.03.2024 | 28,65 | 28,90 | 28,45 | 28,50 | -0,52% | 260,00 |
| 25.03.2024 | 28,05 | 29,05 | 27,95 | 28,65 | 0,88% | - |
| 22.03.2024 | 28,85 | 29,00 | 28,30 | 28,40 | -1,73% | - |
| 21.03.2024 | 28,25 | 29,10 | 28,20 | 28,90 | 2,30% | - |
| 20.03.2024 | 28,15 | 28,55 | 27,65 | 28,25 | 0,53% | - |
| 19.03.2024 | 28,65 | 28,70 | 28,10 | 28,10 | -1,92% | - |
| 18.03.2024 | 28,85 | 29,45 | 28,55 | 28,65 | -0,87% | - |
| 15.03.2024 | 28,55 | 29,05 | 28,20 | 28,90 | 1,23% | - |
| 14.03.2024 | 28,55 | 28,90 | 28,20 | 28,55 | 0,00% | - |
| 13.03.2024 | 29,15 | 29,15 | 28,40 | 28,55 | -2,06% | - |
| 12.03.2024 | 28,95 | 29,20 | 28,45 | 29,15 | 0,34% | - |
| 11.03.2024 | 29,20 | 29,20 | 28,65 | 29,05 | -0,68% | - |
| 08.03.2024 | 29,65 | 30,25 | 29,20 | 29,25 | -2,34% | - |
| 07.03.2024 | 29,35 | 30,15 | 29,25 | 29,95 | 1,87% | - |
| 06.03.2024 | 28,55 | 29,65 | 28,55 | 29,40 | 2,80% | - |
| 05.03.2024 | 30,05 | 30,05 | 28,60 | 28,60 | -4,67% | - |
| 04.03.2024 | 30,25 | 30,80 | 29,95 | 30,00 | -0,66% | - |
| 01.03.2024 | 29,75 | 30,45 | 29,65 | 30,20 | 1,68% | - |
| 29.02.2024 | 29,05 | 30,05 | 28,90 | 29,70 | 2,24% | - |
| 28.02.2024 | 29,55 | 29,60 | 29,05 | 29,05 | -1,86% | - |
| 27.02.2024 | 29,20 | 29,95 | 29,15 | 29,60 | 1,54% | - |
| 26.02.2024 | 29,45 | 29,55 | 29,15 | 29,15 | -1,02% | - |
| 23.02.2024 | 29,95 | 30,25 | 29,15 | 29,45 | 2,26% | - |
| 21.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,37% | 80,00 |
| 20.02.2024 | 30,00 | 30,00 | 29,50 | 29,50 | -1,67% | 50,00 |
| 19.02.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -2,91% | 275,00 |
| 16.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -0,96% | 33,00 |
| 14.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 0,97% | 5,00 |
| 13.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -3,74% | 300,00 |
| 12.02.2024 | 32,20 | 32,20 | 32,10 | 32,10 | 3,88% | 71,00 |
| 09.02.2024 | 30,90 | 30,90 | 30,90 | 30,90 | 4,75% | 129,00 |
| 05.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,00% | 175,00 |
| 02.02.2024 | 29,60 | 29,60 | 29,50 | 29,50 | -1,67% | 104,00 |
| 29.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 50,00 |
| 26.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -4,69% | 200,00 |
| 25.01.2024 | 31,50 | 32,00 | 31,50 | 32,00 | 3,90% | 200,00 |
| 19.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 6,94% | 30,00 |
| 17.01.2024 | 29,20 | 29,20 | 28,80 | 28,80 | -3,68% | 65,00 |
| 16.01.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,33% | 300,00 |
| 12.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,64% | 40,00 |
| 10.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 0,33% | 10,00 |
| 05.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -2,88% | 100,00 |
| 03.01.2024 | 31,50 | 31,50 | 31,30 | 31,30 | -2,80% | 25,00 |
| 02.01.2024 | 32,30 | 32,30 | 32,20 | 32,20 | 0,94% | 65,00 |
| 21.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 1,59% | 22,00 |
| 18.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -1,57% | 100,00 |
| 15.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 2,24% | 4,00 |
| 12.12.2023 | 31,50 | 31,50 | 31,20 | 31,20 | 1,30% | 155,00 |
| 08.12.2023 | 30,50 | 30,80 | 30,50 | 30,80 | 1,99% | 180,00 |
| 07.12.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 3,42% | 29,00 |
| 05.12.2023 | 30,20 | 30,20 | 29,20 | 29,20 | -1,02% | 221,00 |
| 04.12.2023 | 29,80 | 29,80 | 29,50 | 29,50 | -0,34% | 3,00 |
| 30.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 128,00 |
| 29.11.2023 | 29,90 | 29,90 | 29,90 | 29,90 | 1,01% | 340,00 |
| 24.11.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 240,00 |
| 15.11.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 4,17% | 70,00 |
| 08.11.2023 | 29,20 | 29,20 | 28,80 | 28,80 | 1,05% | 358,00 |
| 06.11.2023 | 28,50 | 28,50 | 28,50 | 28,50 | -2,73% | 7,00 |
| 02.11.2023 | 29,20 | 29,30 | 29,20 | 29,30 | 3,53% | 34,00 |
| 01.11.2023 | 28,30 | 28,30 | 28,30 | 28,30 | -3,41% | 60,00 |
| 26.10.2023 | 29,30 | 29,30 | 29,30 | 29,30 | -2,01% | 25,00 |
| 23.10.2023 | 30,60 | 30,60 | 29,90 | 29,90 | -4,78% | 380,00 |
| 20.10.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -7,10% | 100,00 |
| 17.10.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 2,11% | 20,00 |
| 16.10.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -2,65% | 60,00 |
| 13.10.2023 | 33,80 | 34,00 | 33,80 | 34,00 | 0,89% | 75,00 |
| 11.10.2023 | 33,70 | 33,70 | 33,70 | 33,70 | 1,81% | 4,00 |
| 10.10.2023 | 33,10 | 33,10 | 33,10 | 33,10 | -0,30% | 4,00 |
| 09.10.2023 | 32,70 | 33,20 | 32,70 | 33,20 | 0,61% | 65,00 |
| 05.10.2023 | 32,70 | 33,00 | 32,70 | 33,00 | 1,85% | 344,00 |