Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 43,36 | 43,50 | 43,36 | 43,39 | 0,20% | - |
25.02.2021 | 43,48 | 43,48 | 43,30 | 43,31 | -8,75% | - |
24.02.2021 | 44,18 | 47,68 | 0,00 | 47,46 | 5,74% | - |
23.02.2021 | 43,80 | 45,19 | 43,12 | 44,88 | -0,64% | - |
22.02.2021 | 45,60 | 46,25 | 44,74 | 45,17 | -3,04% | - |
19.02.2021 | 48,15 | 48,42 | 46,32 | 46,59 | -1,30% | - |
18.02.2021 | 45,84 | 47,88 | 45,73 | 47,20 | -3,46% | - |
17.02.2021 | 47,13 | 49,26 | 47,02 | 48,89 | -1,42% | - |
16.02.2021 | 51,69 | 51,83 | 49,24 | 49,60 | -1,87% | - |
12.02.2021 | 50,38 | 51,08 | 49,21 | 50,54 | 0,25% | - |
11.02.2021 | 48,73 | 50,58 | 48,25 | 50,42 | 6,97% | - |
10.02.2021 | 47,34 | 47,99 | 46,64 | 47,13 | -0,91% | - |
09.02.2021 | 47,56 | 48,03 | 47,05 | 47,57 | 0,08% | - |
08.02.2021 | 46,62 | 47,66 | 46,11 | 47,53 | 5,25% | - |
05.02.2021 | 44,99 | 45,27 | 44,45 | 45,16 | 0,72% | - |
04.02.2021 | 44,83 | 44,85 | 44,79 | 44,83 | 5,69% | - |
03.02.2021 | 43,39 | 43,72 | 42,16 | 42,42 | -2,55% | - |
02.02.2021 | 42,49 | 43,79 | 42,25 | 43,53 | 3,42% | - |
01.02.2021 | 42,04 | 42,09 | 42,04 | 42,09 | 3,31% | - |
29.01.2021 | 41,85 | 42,21 | 39,77 | 40,74 | -3,29% | - |
28.01.2021 | 40,20 | 43,19 | 40,17 | 42,12 | 0,63% | - |
27.01.2021 | 41,86 | 41,86 | 41,86 | 41,86 | -5,82% | - |
26.01.2021 | 44,54 | 44,57 | 44,42 | 44,44 | -5,78% | - |
25.01.2021 | 49,33 | 49,49 | 46,69 | 47,17 | -2,62% | - |
22.01.2021 | 48,07 | 48,95 | 47,08 | 48,44 | 0,33% | - |
21.01.2021 | 48,45 | 48,90 | 47,55 | 48,28 | -0,79% | - |
20.01.2021 | 49,12 | 49,29 | 48,04 | 48,66 | 1,62% | - |
19.01.2021 | 45,92 | 48,05 | 45,68 | 47,89 | 6,22% | - |
15.01.2021 | 45,32 | 45,86 | 44,38 | 45,08 | -2,61% | - |
14.01.2021 | 46,35 | 46,93 | 45,45 | 46,29 | 2,02% | - |
13.01.2021 | 45,12 | 45,82 | 43,77 | 45,38 | -0,60% | - |
12.01.2021 | 45,75 | 46,12 | 44,86 | 45,65 | 3,67% | - |
11.01.2021 | 42,17 | 44,09 | 41,80 | 44,04 | 5,21% | - |
08.01.2021 | 42,07 | 43,00 | 40,76 | 41,86 | -1,47% | - |
07.01.2021 | 42,05 | 43,05 | 41,69 | 42,48 | 0,84% | - |
06.01.2021 | 42,13 | 42,13 | 41,99 | 42,13 | 1,51% | - |
05.01.2021 | 41,81 | 42,35 | 41,31 | 41,50 | 4,34% | - |
04.01.2021 | 39,32 | 40,30 | 37,93 | 39,78 | 4,34% | - |
31.12.2020 | 38,06 | 38,55 | 38,02 | 38,12 | -0,51% | - |
30.12.2020 | 38,35 | 39,80 | 37,40 | 38,32 | 5,96% | - |
29.12.2020 | 37,11 | 37,72 | 36,12 | 36,16 | -8,23% | - |
28.12.2020 | 37,76 | 39,44 | 37,76 | 39,41 | 2,74% | - |
24.12.2020 | 38,67 | 39,31 | 37,75 | 38,36 | -0,21% | - |
23.12.2020 | 38,34 | 39,02 | 38,02 | 38,44 | 1,57% | - |
22.12.2020 | 38,28 | 38,51 | 36,63 | 37,84 | -0,94% | - |
21.12.2020 | 37,03 | 38,31 | 37,03 | 38,20 | 0,71% | - |
18.12.2020 | 39,92 | 40,36 | 37,69 | 37,93 | 0,25% | - |
17.12.2020 | 37,40 | 38,40 | 33,81 | 37,84 | -1,83% | - |
16.12.2020 | 37,12 | 39,90 | 37,12 | 38,54 | 1,98% | - |
15.12.2020 | 37,52 | 44,90 | 37,52 | 37,79 | 8,50% | - |
14.12.2020 | 38,07 | 38,34 | 33,33 | 34,83 | 1,03% | - |
11.12.2020 | 37,27 | 37,27 | 34,48 | 34,48 | -4,01% | - |
10.12.2020 | 36,38 | 36,69 | 35,87 | 35,92 | -0,76% | - |
09.12.2020 | 37,84 | 38,09 | 35,55 | 36,19 | -3,81% | - |
08.12.2020 | 39,66 | 39,66 | 37,63 | 37,63 | -5,02% | - |
07.12.2020 | 37,78 | 40,12 | 37,39 | 39,62 | 2,99% | - |
04.12.2020 | 35,90 | 38,79 | 35,67 | 38,47 | 10,28% | - |
03.12.2020 | 33,08 | 35,91 | 33,02 | 34,88 | 14,94% | - |
02.12.2020 | 30,53 | 31,51 | 29,86 | 30,35 | 2,88% | - |
01.12.2020 | 29,69 | 32,76 | 29,39 | 29,50 | 4,11% | - |
30.11.2020 | 28,14 | 29,17 | 28,12 | 28,33 | 0,66% | - |
27.11.2020 | 27,21 | 28,52 | 27,18 | 28,15 | 4,01% | - |
25.11.2020 | 27,09 | 27,11 | 27,05 | 27,06 | -1,62% | - |
24.11.2020 | 27,54 | 28,09 | 27,41 | 27,51 | -0,22% | - |
23.11.2020 | 27,23 | 27,74 | 27,12 | 27,57 | 0,53% | - |
20.11.2020 | 27,62 | 27,91 | 27,28 | 27,42 | -0,33% | - |
19.11.2020 | 27,64 | 28,78 | 27,51 | 27,51 | -2,50% | - |
18.11.2020 | 28,14 | 28,82 | 28,06 | 28,22 | -0,72% | - |
17.11.2020 | 27,82 | 28,86 | 0,00 | 28,42 | 1,61% | - |
16.11.2020 | 27,18 | 28,08 | 26,92 | 27,97 | 8,33% | - |
13.11.2020 | 26,22 | 26,53 | 25,62 | 25,82 | -0,88% | - |
12.11.2020 | 25,67 | 26,48 | 25,43 | 26,05 | 4,45% | - |
11.11.2020 | 24,37 | 25,38 | 23,97 | 24,94 | 3,77% | - |
10.11.2020 | 24,59 | 24,60 | 0,00 | 24,04 | 2,43% | - |
09.11.2020 | 0,00 | 24,26 | 0,00 | 23,47 | 1,38% | - |
06.11.2020 | 23,48 | 23,49 | 22,70 | 23,15 | -0,77% | - |
05.11.2020 | 23,28 | 23,69 | 22,86 | 23,33 | 0,32% | - |
04.11.2020 | 22,57 | 23,47 | 22,53 | 23,25 | 0,65% | - |
03.11.2020 | 23,61 | 23,84 | 22,50 | 23,10 | 3,98% | - |
02.11.2020 | 0,00 | 22,67 | 0,00 | 22,22 | 3,74% | - |
30.10.2020 | 21,71 | 22,32 | 21,35 | 21,42 | 3,63% | - |
29.10.2020 | 18,88 | 20,82 | 18,49 | 20,67 | 20,36% | - |
28.10.2020 | 17,66 | 17,67 | 17,16 | 17,17 | -4,93% | - |
27.10.2020 | 18,47 | 18,58 | 17,89 | 18,06 | -2,11% | - |
26.10.2020 | 18,77 | 18,77 | 17,99 | 18,45 | -5,14% | - |
23.10.2020 | 18,67 | 19,45 | 18,55 | 19,45 | 1,73% | - |
22.10.2020 | 18,84 | 19,12 | 18,45 | 19,12 | -1,54% | - |
21.10.2020 | 19,12 | 19,42 | 18,86 | 19,42 | 1,68% | - |
20.10.2020 | 19,31 | 19,43 | 18,98 | 19,10 | -2,35% | - |
19.10.2020 | 19,62 | 19,65 | 18,87 | 19,56 | 3,96% | - |
16.10.2020 | 19,44 | 19,50 | 18,81 | 18,82 | -5,09% | - |
15.10.2020 | 19,04 | 19,83 | 18,86 | 19,83 | 3,39% | - |
14.10.2020 | 20,03 | 20,03 | 18,80 | 19,18 | -3,64% | - |
13.10.2020 | 20,09 | 20,19 | 19,71 | 19,90 | -0,52% | - |
12.10.2020 | 19,66 | 20,05 | 19,66 | 20,01 | 1,45% | - |
09.10.2020 | 20,34 | 20,34 | 19,54 | 19,72 | 4,64% | - |
08.10.2020 | 19,07 | 19,32 | 18,70 | 18,85 | 1,56% | - |
07.10.2020 | 18,34 | 18,80 | 18,12 | 18,56 | 2,23% | - |
06.10.2020 | 17,93 | 18,72 | 17,80 | 18,15 | 1,37% | - |
05.10.2020 | 18,36 | 18,48 | 17,65 | 17,91 | -1,46% | - |