26,900€
-1,10%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 27,10 | 27,60 | 26,90 | 26,90 | -1,10% | - |
| 08.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 73,00 |
| 07.05.2024 | 27,60 | 27,60 | 27,40 | 27,40 | 1,48% | 56,00 |
| 06.05.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -1,82% | 275,00 |
| 03.05.2024 | 28,50 | 28,50 | 27,30 | 27,50 | -1,08% | - |
| 02.05.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,46% | 40,00 |
| 30.04.2024 | 29,10 | 29,10 | 28,30 | 28,50 | -1,04% | - |
| 29.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 27,00 |
| 26.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 150,00 |
| 25.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,35% | 212,00 |
| 24.04.2024 | 28,10 | 28,50 | 27,70 | 28,30 | 3,28% | - |
| 23.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 31,00 |
| 22.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 30,00 |
| 19.04.2024 | 27,60 | 27,60 | 27,20 | 27,20 | 0,00% | 157,00 |
| 18.04.2024 | 28,00 | 28,00 | 27,20 | 27,20 | -3,55% | 136,00 |
| 17.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,74% | 600,00 |
| 16.04.2024 | 28,90 | 29,20 | 28,50 | 28,70 | -0,35% | - |
| 15.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | 114,00 |
| 12.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 100,00 |
| 11.04.2024 | 29,50 | 30,10 | 29,30 | 29,90 | 1,36% | - |
| 10.04.2024 | 30,50 | 30,50 | 29,10 | 29,50 | -1,67% | - |
| 09.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 40,00 |
| 08.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | 145,00 |
| 05.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 50,00 |
| 04.04.2024 | 30,40 | 30,40 | 29,00 | 29,00 | -3,33% | 211,00 |
| 03.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 130,00 |
| 02.04.2024 | 30,70 | 30,70 | 29,70 | 30,10 | -2,59% | - |
| 28.03.2024 | 29,90 | 30,95 | 29,85 | 30,90 | 3,00% | - |
| 27.03.2024 | 28,60 | 30,00 | 28,55 | 30,00 | 4,90% | - |
| 26.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,17% | 18,00 |
| 25.03.2024 | 28,45 | 29,05 | 28,00 | 28,65 | -0,17% | - |
| 22.03.2024 | 28,70 | 28,70 | 28,70 | 28,70 | -0,69% | 100,00 |
| 21.03.2024 | 28,90 | 29,00 | 28,90 | 28,90 | 2,30% | 220,00 |
| 20.03.2024 | 28,10 | 28,55 | 27,65 | 28,25 | -0,88% | - |
| 19.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | 100,00 |
| 18.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 100,00 |
| 15.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 28,00 |
| 14.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,88% | 70,00 |
| 13.03.2024 | 29,10 | 29,15 | 28,45 | 28,55 | 0,18% | - |
| 12.03.2024 | 28,90 | 28,90 | 28,50 | 28,50 | -1,38% | 205,00 |
| 11.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -1,20% | 100,00 |
| 08.03.2024 | 30,00 | 30,25 | 29,25 | 29,25 | -1,18% | - |
| 07.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 200,00 |
| 06.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 110,00 |
| 05.03.2024 | 29,80 | 29,80 | 28,90 | 28,90 | -6,17% | 118,00 |
| 04.03.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,82% | 17,00 |
| 01.03.2024 | 29,80 | 30,45 | 29,65 | 30,25 | 1,68% | - |
| 29.02.2024 | 29,05 | 30,05 | 28,90 | 29,75 | 2,23% | - |
| 28.02.2024 | 29,20 | 29,20 | 29,10 | 29,10 | -1,19% | 155,00 |
| 27.02.2024 | 29,20 | 29,95 | 29,15 | 29,45 | 1,03% | - |
| 26.02.2024 | 29,40 | 29,55 | 29,15 | 29,15 | -2,51% | - |
| 23.02.2024 | 29,90 | 29,90 | 29,20 | 29,90 | 3,82% | 1.511,00 |
| 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 |
| 04.10.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 15,00 |