27,500€
1,10%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 27,20 | 27,30 | 27,00 | 27,30 | 0,37% | - |
| 17.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 16.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 15.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 14.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 13.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 10.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 33,00 |
| 09.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 08.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 07.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 06.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 03.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 02.05.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 30.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 29.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 26.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 25.04.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 24.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 23.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 22.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 19.04.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 18.04.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 17.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 16.04.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 15.04.2024 | 29,20 | 29,40 | 29,20 | 29,40 | -1,34% | 100,00 |
| 12.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 11.04.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -3,31% | - |
| 10.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 09.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 08.04.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 05.04.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 04.04.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 03.04.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 02.04.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 28.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 27.03.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 26.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | 0,71% | - |
| 25.03.2024 | 28,30 | 28,30 | 28,30 | 28,30 | -1,74% | - |
| 22.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 21.03.2024 | 28,10 | 29,00 | 28,10 | 29,00 | 3,57% | 100,00 |
| 20.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,75% | - |
| 19.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,04% | - |
| 18.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,35% | - |
| 15.03.2024 | 28,40 | 28,70 | 28,40 | 28,70 | 0,70% | 28,00 |
| 14.03.2024 | 28,50 | 28,50 | 28,50 | 28,50 | -1,72% | - |
| 13.03.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | - |
| 12.03.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -0,69% | - |
| 11.03.2024 | 29,10 | 29,10 | 29,10 | 29,10 | -2,35% | - |
| 08.03.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 07.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 06.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -3,68% | - |
| 05.03.2024 | 29,90 | 29,90 | 29,90 | 29,90 | -0,66% | - |
| 04.03.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 1,69% | - |
| 01.03.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 2,42% | - |
| 29.02.2024 | 28,90 | 28,90 | 28,90 | 28,90 | -2,03% | - |
| 28.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 1,72% | - |
| 27.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | - |
| 26.02.2024 | 29,30 | 29,30 | 29,30 | 29,30 | -1,68% | - |
| 23.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 22.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 21.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | -4,00% | - |
| 20.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 19.02.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -5,36% | - |
| 16.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 1,60% | - |
| 15.02.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 14.02.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -4,10% | - |
| 13.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 0,00% | - |
| 12.02.2024 | 31,70 | 31,70 | 31,70 | 31,70 | 2,59% | - |
| 09.02.2024 | 30,60 | 30,90 | 30,60 | 30,90 | 3,69% | 120,00 |
| 08.02.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 07.02.2024 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 06.02.2024 | 29,70 | 29,70 | 29,70 | 29,70 | 1,02% | - |
| 05.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 02.02.2024 | 29,50 | 29,50 | 29,50 | 29,50 | 0,34% | - |
| 01.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 31.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 30.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 29.01.2024 | 30,30 | 30,30 | 30,00 | 30,00 | -4,46% | 50,00 |
| 26.01.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -0,32% | - |
| 25.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,56% | - |
| 24.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 23.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 2,89% | - |
| 22.01.2024 | 31,10 | 31,10 | 31,10 | 31,10 | 1,63% | - |
| 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 | -2,01% | - |
| 16.01.2024 | 30,00 | 30,00 | 29,90 | 29,90 | -0,33% | - |
| 15.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 12.01.2024 | 30,10 | 30,40 | 30,10 | 30,40 | 0,33% | - |
| 11.01.2024 | 30,30 | 30,30 | 30,30 | 30,30 | -0,66% | - |
| 10.01.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -0,97% | - |
| 09.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,01% | - |
| 08.01.2024 | 30,00 | 30,00 | 29,90 | 29,90 | -1,64% | 300,00 |
| 05.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 04.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -2,22% | - |
| 03.01.2024 | 31,50 | 31,50 | 31,50 | 31,50 | -1,25% | - |
| 02.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -2,74% | - |
| 29.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 28.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | - |
| 27.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | 2,51% | - |