Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 59,64 | 60,16 | 59,64 | 59,86 | 0,97% | - |
25.02.2021 | 59,10 | 59,48 | 59,09 | 59,28 | -4,56% | - |
24.02.2021 | 59,70 | 62,63 | 59,45 | 62,12 | 5,63% | - |
23.02.2021 | 58,43 | 59,11 | 57,87 | 58,81 | 0,21% | - |
22.02.2021 | 57,80 | 58,68 | 57,04 | 58,68 | -1,67% | - |
19.02.2021 | 60,04 | 60,41 | 59,12 | 59,68 | -0,58% | - |
18.02.2021 | 60,87 | 60,94 | 59,70 | 60,03 | -1,27% | - |
17.02.2021 | 60,43 | 60,86 | 60,43 | 60,80 | 1,34% | - |
16.02.2021 | 61,71 | 61,72 | 59,55 | 60,00 | -3,77% | - |
12.02.2021 | 62,28 | 62,88 | 62,10 | 62,35 | -0,40% | - |
11.02.2021 | 63,18 | 63,18 | 61,45 | 62,60 | 0,43% | - |
10.02.2021 | 62,51 | 62,95 | 61,97 | 62,33 | 0,44% | - |
09.02.2021 | 61,24 | 62,16 | 60,95 | 62,06 | 0,62% | - |
08.02.2021 | 61,89 | 62,16 | 61,15 | 61,67 | 1,06% | - |
05.02.2021 | 60,18 | 61,27 | 59,99 | 61,03 | 0,69% | - |
04.02.2021 | 60,73 | 60,76 | 60,60 | 60,61 | 1,45% | - |
03.02.2021 | 59,59 | 60,07 | 58,74 | 59,74 | 1,69% | - |
02.02.2021 | 58,75 | 58,75 | 58,75 | 58,75 | 1,63% | - |
01.02.2021 | 57,36 | 58,36 | 0,00 | 57,81 | 1,58% | - |
29.01.2021 | 57,76 | 58,18 | 56,28 | 56,91 | -1,58% | - |
28.01.2021 | 58,49 | 59,74 | 0,00 | 57,83 | -1,67% | - |
27.01.2021 | 60,48 | 60,60 | 58,72 | 58,81 | -4,82% | - |
26.01.2021 | 61,20 | 62,60 | 60,43 | 61,78 | -0,20% | - |
25.01.2021 | 61,39 | 61,99 | 60,71 | 61,91 | 1,28% | - |
22.01.2021 | 59,25 | 61,17 | 59,15 | 61,12 | 2,62% | - |
21.01.2021 | 59,60 | 59,60 | 59,56 | 59,56 | -2,29% | - |
20.01.2021 | 60,44 | 61,14 | 60,28 | 60,96 | 1,82% | - |
19.01.2021 | 59,41 | 60,87 | 59,41 | 59,87 | 1,01% | - |
15.01.2021 | 59,55 | 60,60 | 59,18 | 59,27 | -1,73% | - |
14.01.2021 | 59,53 | 60,79 | 59,32 | 60,31 | 1,40% | - |
13.01.2021 | 59,67 | 60,59 | 59,19 | 59,48 | -0,92% | - |
12.01.2021 | 57,78 | 60,12 | 57,56 | 60,03 | 2,27% | - |
11.01.2021 | 59,18 | 59,71 | 57,81 | 58,70 | -1,15% | - |
08.01.2021 | 59,99 | 60,10 | 58,77 | 59,38 | -1,23% | - |
07.01.2021 | 60,37 | 60,93 | 58,97 | 60,12 | 0,01% | - |
06.01.2021 | 60,11 | 60,11 | 60,11 | 60,11 | 4,77% | - |
05.01.2021 | 59,04 | 59,11 | 57,21 | 57,38 | -3,51% | - |
04.01.2021 | 59,24 | 60,09 | 58,86 | 59,47 | -0,88% | - |
31.12.2020 | 58,50 | 60,05 | 58,41 | 60,00 | 2,21% | - |
30.12.2020 | 60,01 | 60,66 | 58,70 | 58,70 | -1,50% | - |
29.12.2020 | 60,47 | 60,48 | 58,78 | 59,60 | -1,53% | - |
28.12.2020 | 61,00 | 61,00 | 59,55 | 60,52 | 3,10% | - |
24.12.2020 | 58,69 | 60,66 | 57,59 | 58,70 | 0,01% | - |
23.12.2020 | 61,07 | 61,14 | 58,51 | 58,70 | -5,35% | - |
22.12.2020 | 61,35 | 62,15 | 60,86 | 62,02 | 3,06% | - |
21.12.2020 | 59,24 | 60,54 | 58,86 | 60,18 | -1,22% | - |
18.12.2020 | 60,70 | 61,80 | 60,59 | 60,92 | 0,35% | - |
17.12.2020 | 59,92 | 60,81 | 59,50 | 60,71 | -0,61% | - |
16.12.2020 | 60,46 | 61,08 | 60,46 | 61,08 | -1,23% | - |
15.12.2020 | 59,31 | 68,19 | 59,11 | 61,84 | -1,17% | - |
14.12.2020 | 59,31 | 68,19 | 59,28 | 62,57 | 5,73% | - |
11.12.2020 | 58,38 | 62,85 | 56,73 | 59,18 | 0,42% | - |
10.12.2020 | 58,79 | 59,77 | 58,48 | 58,94 | -0,46% | - |
09.12.2020 | 59,10 | 59,21 | 59,10 | 59,21 | 1,62% | - |
08.12.2020 | 57,23 | 60,93 | 56,85 | 58,27 | 1,40% | - |
07.12.2020 | 58,13 | 58,37 | 57,34 | 57,46 | -1,36% | - |
04.12.2020 | 58,09 | 58,31 | 57,45 | 58,26 | 0,55% | - |
03.12.2020 | 58,01 | 58,39 | 57,59 | 57,94 | 0,19% | - |
02.12.2020 | 57,22 | 59,38 | 54,75 | 57,83 | 0,03% | - |
01.12.2020 | 58,22 | 58,62 | 57,47 | 57,81 | -0,60% | - |
30.11.2020 | 57,15 | 58,26 | 56,96 | 58,16 | 4,58% | - |
27.11.2020 | 57,06 | 58,67 | 55,47 | 55,62 | -0,53% | - |
25.11.2020 | 57,25 | 57,91 | 55,91 | 55,91 | -2,48% | - |
24.11.2020 | 57,70 | 57,88 | 56,65 | 57,33 | -0,36% | - |
23.11.2020 | 57,42 | 57,97 | 56,94 | 57,54 | 0,22% | - |
20.11.2020 | 57,55 | 58,34 | 57,19 | 57,41 | -1,43% | - |
19.11.2020 | 60,99 | 60,99 | 58,23 | 58,24 | -0,49% | - |
18.11.2020 | 60,53 | 60,72 | 58,52 | 58,53 | -4,85% | - |
17.11.2020 | 60,97 | 61,76 | 60,12 | 61,51 | -0,86% | - |
16.11.2020 | 62,17 | 62,75 | 61,23 | 62,05 | 1,27% | - |
13.11.2020 | 59,59 | 61,40 | 59,45 | 61,27 | 3,87% | - |
12.11.2020 | 59,71 | 59,91 | 58,04 | 58,98 | -1,04% | - |
11.11.2020 | 57,63 | 59,61 | 57,14 | 59,60 | 1,31% | - |
10.11.2020 | 60,04 | 60,45 | 57,73 | 58,83 | 0,10% | - |
09.11.2020 | 56,65 | 59,53 | 55,83 | 58,77 | 8,61% | - |
06.11.2020 | 55,06 | 55,16 | 53,16 | 54,11 | -2,29% | - |
05.11.2020 | 55,17 | 55,38 | 55,17 | 55,38 | -3,34% | - |
04.11.2020 | 58,55 | 58,69 | 56,87 | 57,30 | -1,04% | - |
03.11.2020 | 56,82 | 58,33 | 56,36 | 57,90 | 4,35% | - |
02.11.2020 | 56,32 | 56,45 | 55,03 | 55,49 | -0,05% | - |
30.10.2020 | 56,03 | 56,32 | 55,29 | 55,51 | -1,42% | - |
29.10.2020 | 55,72 | 56,55 | 55,01 | 56,31 | 1,44% | - |
28.10.2020 | 55,02 | 56,13 | 54,18 | 55,51 | -2,43% | - |
27.10.2020 | 57,05 | 57,05 | 55,91 | 56,90 | -0,20% | - |
26.10.2020 | 57,33 | 57,39 | 56,65 | 57,01 | -3,06% | - |
23.10.2020 | 57,39 | 58,81 | 57,36 | 58,81 | 0,42% | - |
22.10.2020 | 58,38 | 58,57 | 57,25 | 58,57 | 1,87% | - |
21.10.2020 | 58,63 | 59,25 | 57,48 | 57,49 | -0,61% | - |
20.10.2020 | 58,75 | 59,27 | 57,84 | 57,84 | -2,80% | - |
19.10.2020 | 61,39 | 61,45 | 58,85 | 59,51 | -3,74% | - |
16.10.2020 | 61,38 | 62,24 | 60,55 | 61,82 | 1,25% | - |
15.10.2020 | 61,30 | 63,54 | 61,05 | 61,05 | -3,03% | - |
14.10.2020 | 63,07 | 63,66 | 62,05 | 62,96 | -0,78% | - |
13.10.2020 | 64,55 | 64,67 | 63,02 | 63,46 | -2,47% | - |
12.10.2020 | 63,38 | 65,14 | 63,14 | 65,06 | 3,77% | - |
09.10.2020 | 62,51 | 63,01 | 61,71 | 62,70 | 0,99% | - |
08.10.2020 | 62,55 | 63,48 | 61,87 | 62,08 | -0,25% | - |
07.10.2020 | 61,74 | 62,70 | 60,96 | 62,24 | 0,90% | - |
06.10.2020 | 61,69 | 61,69 | 61,68 | 61,68 | -2,44% | - |
05.10.2020 | 61,53 | 63,31 | 61,24 | 63,22 | 4,69% | - |