28,800€
-0,69%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 29,10 | 29,10 | 28,30 | 28,50 | -1,38% | - |
| 29.04.2024 | 29,00 | 29,50 | 28,70 | 28,90 | -0,69% | - |
| 26.04.2024 | 28,90 | 29,50 | 28,40 | 29,10 | 1,39% | - |
| 25.04.2024 | 28,30 | 29,00 | 28,00 | 28,70 | 1,41% | - |
| 24.04.2024 | 28,10 | 28,70 | 27,70 | 28,30 | 0,71% | - |
| 23.04.2024 | 27,20 | 28,30 | 27,20 | 28,10 | 2,93% | - |
| 22.04.2024 | 27,10 | 27,60 | 26,90 | 27,30 | 0,74% | - |
| 19.04.2024 | 27,30 | 29,10 | 26,70 | 27,10 | -1,45% | - |
| 18.04.2024 | 27,80 | 28,10 | 27,30 | 27,50 | -1,43% | - |
| 17.04.2024 | 28,70 | 29,20 | 27,90 | 27,90 | -2,79% | - |
| 16.04.2024 | 28,90 | 30,00 | 28,50 | 28,70 | -0,69% | - |
| 15.04.2024 | 29,50 | 29,70 | 28,70 | 28,90 | -2,03% | - |
| 12.04.2024 | 29,90 | 30,10 | 29,30 | 29,50 | -0,67% | - |
| 11.04.2024 | 29,40 | 30,20 | 29,30 | 29,70 | 0,68% | - |
| 10.04.2024 | 30,50 | 30,50 | 29,10 | 29,50 | -3,28% | - |
| 09.04.2024 | 29,90 | 30,70 | 29,70 | 30,50 | 2,01% | - |
| 08.04.2024 | 29,70 | 30,10 | 29,50 | 29,90 | 0,67% | - |
| 05.04.2024 | 29,30 | 29,90 | 29,10 | 29,70 | 2,06% | - |
| 04.04.2024 | 30,20 | 30,80 | 29,10 | 29,10 | -2,35% | - |
| 03.04.2024 | 29,90 | 30,50 | 29,50 | 29,80 | -1,00% | - |
| 02.04.2024 | 30,60 | 30,70 | 29,70 | 30,10 | 3,44% | - |
| 28.03.2024 | 29,90 | 31,10 | 29,10 | 29,10 | 0,34% | - |
| 27.03.2024 | 28,60 | 30,10 | 28,55 | 29,00 | 1,40% | - |
| 26.03.2024 | 28,70 | 29,05 | 28,30 | 28,60 | 1,96% | - |
| 25.03.2024 | 28,45 | 29,10 | 27,60 | 28,05 | -1,75% | - |
| 22.03.2024 | 28,90 | 29,05 | 28,35 | 28,55 | -5,62% | - |
| 21.03.2024 | 28,25 | 30,25 | 28,20 | 30,25 | 7,46% | - |
| 20.03.2024 | 28,10 | 28,70 | 27,60 | 28,15 | -0,35% | 100,00 |
| 19.03.2024 | 28,55 | 29,40 | 28,00 | 28,25 | -2,59% | - |
| 18.03.2024 | 28,95 | 29,70 | 28,50 | 29,00 | 1,93% | - |
| 15.03.2024 | 28,50 | 29,20 | 28,25 | 28,45 | -0,35% | - |
| 14.03.2024 | 28,60 | 28,90 | 28,10 | 28,55 | -0,70% | - |
| 13.03.2024 | 29,10 | 29,25 | 28,40 | 28,75 | -0,17% | - |
| 12.03.2024 | 29,00 | 29,25 | 28,40 | 28,80 | -2,21% | - |
| 11.03.2024 | 29,20 | 30,30 | 28,60 | 29,45 | 0,68% | - |
| 08.03.2024 | 30,00 | 30,35 | 29,15 | 29,25 | -2,34% | - |
| 07.03.2024 | 29,30 | 30,20 | 29,30 | 29,95 | 1,53% | - |
| 06.03.2024 | 28,90 | 29,80 | 28,80 | 29,50 | 2,43% | - |
| 05.03.2024 | 29,90 | 29,95 | 28,50 | 28,80 | -4,16% | - |
| 04.03.2024 | 30,20 | 30,90 | 29,90 | 30,05 | -1,15% | - |
| 01.03.2024 | 29,80 | 30,60 | 29,55 | 30,40 | 2,01% | - |
| 29.02.2024 | 29,05 | 30,10 | 28,90 | 29,80 | 2,58% | - |
| 28.02.2024 | 29,60 | 29,60 | 28,90 | 29,05 | -1,69% | - |
| 27.02.2024 | 29,20 | 30,00 | 29,15 | 29,55 | 0,85% | - |
| 26.02.2024 | 29,40 | 29,70 | 29,05 | 29,30 | -1,01% | - |
| 23.02.2024 | 30,00 | 30,00 | 29,05 | 29,60 | 2,07% | - |
| 22.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 21.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | - |
| 20.02.2024 | 29,90 | 29,90 | 28,90 | 28,90 | -4,62% | - |
| 19.02.2024 | 30,00 | 30,30 | 30,00 | 30,30 | -4,72% | 80,00 |
| 16.02.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,60% | - |
| 15.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | 2,62% | - |
| 14.02.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -3,79% | - |
| 13.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 12.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,31% | - |
| 09.02.2024 | 30,60 | 31,80 | 30,60 | 31,80 | 4,61% | - |
| 08.02.2024 | 29,80 | 30,70 | 29,80 | 30,40 | 1,67% | - |
| 07.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 06.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 0,68% | - |
| 05.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,03% | - |
| 02.02.2024 | 29,50 | 29,50 | 29,20 | 29,20 | -0,68% | - |
| 01.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,97% | - |
| 31.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 30.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 29.01.2024 | 30,30 | 30,40 | 30,30 | 30,40 | -3,18% | - |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 24.01.2024 | 32,00 | 32,00 | 31,60 | 31,60 | -2,17% | - |
| 23.01.2024 | 32,00 | 32,30 | 32,00 | 32,30 | 0,94% | - |
| 22.01.2024 | 31,10 | 32,00 | 31,10 | 32,00 | 4,58% | - |
| 19.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | - |
| 18.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,34% | - |
| 17.01.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -2,33% | - |
| 16.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 15.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 30,00 |
| 12.01.2024 | 30,10 | 30,10 | 30,10 | 30,10 | -0,66% | - |
| 11.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | - |
| 10.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | 1,33% | - |
| 09.01.2024 | 30,70 | 30,70 | 30,10 | 30,10 | -2,59% | - |
| 08.01.2024 | 29,90 | 30,90 | 29,90 | 30,90 | 1,64% | - |
| 05.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,62% | - |
| 04.01.2024 | 30,90 | 30,90 | 30,90 | 30,90 | -1,59% | - |
| 03.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 02.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 29.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,55% | - |
| 28.12.2023 | 32,30 | 32,30 | 32,30 | 32,30 | -1,22% | - |
| 27.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | 2,51% | - |
| 22.12.2023 | 31,90 | 31,90 | 31,90 | 31,90 | 4,25% | - |
| 21.12.2023 | 31,00 | 31,00 | 30,60 | 30,60 | -3,16% | 320,00 |
| 20.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,32% | - |
| 19.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | 0,00% | - |
| 18.12.2023 | 31,50 | 31,50 | 31,50 | 31,50 | -0,63% | - |
| 15.12.2023 | 32,50 | 32,50 | 31,70 | 31,70 | -0,94% | - |
| 14.12.2023 | 31,30 | 32,00 | 31,30 | 32,00 | 2,24% | - |
| 13.12.2023 | 31,30 | 31,30 | 31,30 | 31,30 | -0,32% | - |
| 12.12.2023 | 31,30 | 31,40 | 31,30 | 31,40 | 0,96% | - |
| 11.12.2023 | 30,50 | 31,10 | 30,50 | 31,10 | 1,97% | - |
| 08.12.2023 | 30,20 | 30,50 | 30,20 | 30,50 | 3,39% | - |
| 07.12.2023 | 29,50 | 29,50 | 29,50 | 29,50 | -0,34% | - |
| 06.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | - |
| 05.12.2023 | 30,10 | 30,10 | 30,10 | 30,10 | 1,69% | - |