31,070$
0,75%
Echtzeit-Aktienkurs Cohu Inc.
Bid:
Ask:
Aktienkurse zur Cohu Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 30,80 | 31,48 | 30,44 | 31,08 | 0,78% | 126.840,00 |
| 25.04.2024 | 30,02 | 30,95 | 30,02 | 30,84 | 1,58% | 276.190,00 |
| 24.04.2024 | 30,10 | 30,53 | 29,72 | 30,36 | 1,37% | 188.455,00 |
| 23.04.2024 | 29,02 | 30,16 | 29,02 | 29,95 | 2,99% | 214.034,00 |
| 22.04.2024 | 29,14 | 29,42 | 28,66 | 29,08 | 1,04% | 158.344,00 |
| 19.04.2024 | 29,05 | 29,46 | 28,57 | 28,78 | -1,67% | 301.668,00 |
| 18.04.2024 | 29,62 | 29,87 | 29,11 | 29,27 | -1,58% | 268.034,00 |
| 17.04.2024 | 30,39 | 30,75 | 29,74 | 29,74 | -2,40% | 210.146,00 |
| 16.04.2024 | 30,66 | 30,98 | 30,31 | 30,47 | -1,23% | 222.892,00 |
| 15.04.2024 | 31,36 | 31,62 | 30,49 | 30,85 | -1,34% | 126.943,00 |
| 12.04.2024 | 31,51 | 31,69 | 31,20 | 31,27 | -2,25% | 146.987,00 |
| 11.04.2024 | 31,80 | 32,14 | 31,47 | 31,99 | 1,14% | 130.357,00 |
| 10.04.2024 | 32,20 | 32,42 | 31,23 | 31,63 | -4,38% | 115.425,00 |
| 09.04.2024 | 32,71 | 33,20 | 32,71 | 33,08 | 2,04% | 89.643,00 |
| 08.04.2024 | 32,29 | 32,59 | 32,11 | 32,42 | 0,93% | 132.493,00 |
| 05.04.2024 | 31,57 | 32,32 | 31,55 | 32,12 | 1,71% | 241.152,00 |
| 04.04.2024 | 33,17 | 33,32 | 31,58 | 31,58 | -3,63% | 169.145,00 |
| 03.04.2024 | 31,94 | 32,98 | 31,94 | 32,77 | 1,20% | 121.329,00 |
| 02.04.2024 | 32,62 | 32,79 | 32,02 | 32,38 | -1,85% | 323.793,00 |
| 01.04.2024 | 33,36 | 33,68 | 32,71 | 32,99 | -1,02% | 197.697,00 |
| 28.03.2024 | 32,46 | 33,45 | 32,42 | 33,33 | 2,71% | 344.333,00 |
| 27.03.2024 | 31,18 | 32,45 | 31,03 | 32,45 | 5,15% | 220.535,00 |
| 26.03.2024 | 31,31 | 31,32 | 30,79 | 30,86 | -0,61% | 210.804,00 |
| 25.03.2024 | 30,50 | 31,49 | 30,43 | 31,05 | 0,94% | 232.241,00 |
| 22.03.2024 | 31,13 | 31,24 | 30,74 | 30,76 | -1,54% | 186.447,00 |
| 21.03.2024 | 31,37 | 31,61 | 30,96 | 31,24 | 1,30% | 271.098,00 |
| 20.03.2024 | 30,46 | 31,22 | 30,08 | 30,84 | 0,95% | 301.411,00 |
| 19.03.2024 | 30,91 | 31,05 | 30,52 | 30,55 | -1,86% | 262.548,00 |
| 18.03.2024 | 31,92 | 32,04 | 31,05 | 31,13 | -1,11% | 397.477,00 |
| 15.03.2024 | 30,72 | 31,65 | 30,72 | 31,48 | 1,38% | 2.881.416,00 |
| 14.03.2024 | 31,11 | 31,36 | 30,83 | 31,05 | -0,77% | 393.900,00 |
| 13.03.2024 | 31,59 | 31,96 | 31,18 | 31,29 | -1,73% | 220.800,00 |
| 12.03.2024 | 31,76 | 31,88 | 31,05 | 31,84 | 0,44% | 199.454,00 |
| 11.03.2024 | 31,66 | 31,79 | 31,33 | 31,70 | -0,78% | 207.087,00 |
| 08.03.2024 | 32,91 | 33,10 | 31,95 | 31,95 | -2,56% | 227.671,00 |
| 07.03.2024 | 32,00 | 32,93 | 32,00 | 32,79 | 2,37% | 293.595,00 |
| 06.03.2024 | 31,78 | 32,36 | 31,48 | 32,03 | 2,07% | 207.922,00 |
| 05.03.2024 | 32,25 | 32,46 | 31,04 | 31,38 | -3,80% | 200.671,00 |
| 04.03.2024 | 33,10 | 33,45 | 32,50 | 32,62 | -0,58% | 210.952,00 |
| 01.03.2024 | 32,18 | 33,04 | 32,03 | 32,81 | 2,12% | 255.910,00 |
| 29.02.2024 | 32,09 | 32,48 | 31,74 | 32,13 | 2,06% | 369.075,00 |
| 28.02.2024 | 31,75 | 31,96 | 31,41 | 31,48 | -1,87% | 191.782,00 |
| 27.02.2024 | 32,00 | 32,54 | 31,76 | 32,08 | 1,26% | 283.115,00 |
| 26.02.2024 | 31,80 | 32,08 | 31,61 | 31,68 | -0,63% | 270.998,00 |
| 23.02.2024 | 32,35 | 32,43 | 31,48 | 31,88 | -1,64% | 309.942,00 |
| 22.02.2024 | 31,89 | 32,47 | 31,89 | 32,41 | 3,02% | 315.541,00 |
| 21.02.2024 | 30,95 | 32,00 | 30,75 | 31,46 | 0,54% | 308.902,00 |
| 20.02.2024 | 32,42 | 32,48 | 31,22 | 31,29 | -3,63% | 441.300,00 |
| 16.02.2024 | 34,41 | 34,41 | 32,44 | 32,47 | -5,69% | 419.230,00 |
| 15.02.2024 | 33,88 | 34,82 | 33,86 | 34,43 | 2,44% | 232.462,00 |
| 14.02.2024 | 33,35 | 33,78 | 33,10 | 33,61 | 2,69% | 175.808,00 |
| 13.02.2024 | 33,17 | 33,93 | 32,50 | 32,73 | -4,63% | 213.784,00 |
| 12.02.2024 | 34,46 | 34,81 | 34,25 | 34,32 | -0,12% | 203.457,00 |
| 09.02.2024 | 33,51 | 34,46 | 33,26 | 34,36 | 3,78% | 233.472,00 |
| 08.02.2024 | 32,29 | 33,25 | 31,96 | 33,11 | 2,70% | 193.858,00 |
| 07.02.2024 | 32,32 | 32,62 | 31,80 | 32,24 | -0,12% | 147.659,00 |
| 06.02.2024 | 31,93 | 32,49 | 31,84 | 32,28 | 0,78% | 147.169,00 |
| 05.02.2024 | 31,86 | 32,25 | 31,52 | 32,03 | 0,34% | 176.834,00 |
| 02.02.2024 | 31,84 | 32,15 | 31,61 | 31,92 | -0,75% | 153.737,00 |
| 01.02.2024 | 31,93 | 32,23 | 31,70 | 32,16 | 0,94% | 253.902,00 |
| 31.01.2024 | 32,51 | 32,65 | 31,64 | 31,86 | -3,22% | 272.218,00 |
| 30.01.2024 | 32,47 | 33,04 | 32,35 | 32,92 | -0,30% | 255.684,00 |
| 29.01.2024 | 32,59 | 33,29 | 31,87 | 33,02 | -0,03% | 384.811,00 |
| 26.01.2024 | 34,10 | 34,10 | 33,00 | 33,03 | -3,59% | 177.381,00 |
| 25.01.2024 | 35,15 | 35,15 | 34,07 | 34,26 | -0,35% | 188.571,00 |
| 24.01.2024 | 35,12 | 35,41 | 34,30 | 34,38 | -1,41% | 224.666,00 |
| 23.01.2024 | 35,30 | 35,47 | 34,87 | 34,87 | -0,46% | 209.430,00 |
| 22.01.2024 | 34,39 | 35,16 | 34,22 | 35,03 | 2,97% | 222.473,00 |
| 19.01.2024 | 33,85 | 34,11 | 33,38 | 34,02 | 1,89% | 194.745,00 |
| 18.01.2024 | 32,51 | 33,57 | 32,50 | 33,39 | 4,47% | 182.366,00 |
| 17.01.2024 | 31,60 | 32,08 | 31,31 | 31,96 | -0,19% | 415.660,00 |
| 16.01.2024 | 32,69 | 32,99 | 31,97 | 32,02 | -2,94% | 459.760,00 |
| 12.01.2024 | 33,59 | 33,73 | 32,65 | 32,99 | -0,48% | 138.682,00 |
| 11.01.2024 | 33,25 | 33,36 | 32,68 | 33,15 | -0,66% | 217.424,00 |
| 10.01.2024 | 33,33 | 33,58 | 32,96 | 33,37 | -0,27% | 178.189,00 |
| 09.01.2024 | 33,19 | 33,67 | 33,10 | 33,46 | -1,01% | 165.809,00 |
| 08.01.2024 | 32,99 | 34,00 | 32,99 | 33,80 | 2,58% | 181.538,00 |
| 05.01.2024 | 33,07 | 33,38 | 32,64 | 32,95 | -1,26% | 208.143,00 |
| 04.01.2024 | 33,63 | 33,80 | 33,02 | 33,37 | -1,33% | 197.301,00 |
| 03.01.2024 | 34,28 | 34,35 | 33,71 | 33,82 | -2,28% | 308.562,00 |
| 02.01.2024 | 35,00 | 35,00 | 34,23 | 34,61 | -2,20% | 252.271,00 |
| 29.12.2023 | 36,35 | 36,35 | 35,32 | 35,39 | -2,72% | 177.995,00 |
| 28.12.2023 | 36,07 | 36,51 | 35,49 | 36,38 | 0,61% | 214.346,00 |
| 27.12.2023 | 36,31 | 36,47 | 36,04 | 36,16 | -0,22% | 130.964,00 |
| 26.12.2023 | 35,82 | 36,46 | 35,61 | 36,24 | 1,68% | 108.448,00 |
| 22.12.2023 | 35,39 | 35,91 | 35,16 | 35,64 | 0,96% | 179.661,00 |
| 21.12.2023 | 34,44 | 35,34 | 34,44 | 35,30 | 4,16% | 162.614,00 |
| 20.12.2023 | 34,65 | 35,31 | 33,88 | 33,89 | -2,42% | 223.256,00 |
| 19.12.2023 | 34,60 | 35,37 | 34,32 | 34,73 | 0,64% | 246.397,00 |
| 18.12.2023 | 34,65 | 34,79 | 33,98 | 34,51 | 0,20% | 323.817,00 |
| 15.12.2023 | 36,19 | 36,41 | 34,42 | 34,44 | -3,83% | 1.009.863,00 |
| 14.12.2023 | 34,71 | 36,18 | 34,38 | 35,81 | 4,89% | 496.057,00 |
| 13.12.2023 | 33,94 | 34,37 | 32,96 | 34,14 | 0,80% | 208.822,00 |
| 12.12.2023 | 33,67 | 33,99 | 33,55 | 33,87 | 0,18% | 142.208,00 |
| 11.12.2023 | 32,97 | 33,89 | 32,97 | 33,81 | 2,73% | 201.422,00 |
| 08.12.2023 | 32,52 | 33,20 | 32,36 | 32,91 | 0,61% | 204.406,00 |
| 07.12.2023 | 31,88 | 32,72 | 31,75 | 32,71 | 2,67% | 194.713,00 |
| 06.12.2023 | 32,30 | 32,52 | 31,86 | 31,86 | -0,23% | 244.458,00 |
| 05.12.2023 | 32,57 | 32,57 | 31,42 | 31,94 | -2,55% | 284.172,00 |
| 04.12.2023 | 31,92 | 32,78 | 31,86 | 32,77 | 1,39% | 306.963,00 |