59,290$
-0,80%
Echtzeit-Aktienkurs Cogent Communications Holdings
Bid:
Ask:
Aktienkurse zur Cogent Communications Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 60,05 | 60,07 | 58,90 | 59,22 | -0,92% | 396.909,00 |
| 30.05.2024 | 59,50 | 60,82 | 59,47 | 59,77 | 0,74% | 397.059,00 |
| 29.05.2024 | 58,97 | 59,35 | 58,50 | 59,33 | -0,05% | 307.813,00 |
| 28.05.2024 | 59,14 | 59,64 | 58,52 | 59,36 | 0,37% | 300.944,00 |
| 24.05.2024 | 58,60 | 59,28 | 58,43 | 59,14 | 1,11% | 284.559,00 |
| 23.05.2024 | 58,67 | 58,75 | 57,64 | 58,49 | -0,61% | 408.877,00 |
| 22.05.2024 | 58,50 | 59,47 | 58,36 | 58,85 | -1,61% | 316.033,00 |
| 21.05.2024 | 59,48 | 59,98 | 58,63 | 59,81 | 0,62% | 399.523,00 |
| 20.05.2024 | 59,43 | 60,25 | 59,00 | 59,44 | 0,49% | 405.814,00 |
| 17.05.2024 | 58,14 | 59,65 | 57,84 | 59,15 | 2,19% | 508.305,00 |
| 16.05.2024 | 58,43 | 58,47 | 57,11 | 57,88 | -1,38% | 439.643,00 |
| 15.05.2024 | 58,59 | 59,16 | 57,38 | 58,69 | 0,31% | 594.935,00 |
| 14.05.2024 | 59,68 | 60,01 | 57,97 | 58,51 | -1,02% | 810.908,00 |
| 13.05.2024 | 59,80 | 60,36 | 58,98 | 59,11 | -0,81% | 621.691,00 |
| 10.05.2024 | 61,42 | 61,42 | 58,73 | 59,59 | -3,33% | 935.300,00 |
| 09.05.2024 | 63,22 | 64,36 | 58,45 | 61,64 | -2,78% | 826.809,00 |
| 08.05.2024 | 63,09 | 63,74 | 62,75 | 63,40 | 0,52% | 451.672,00 |
| 07.05.2024 | 63,68 | 64,18 | 63,01 | 63,07 | -0,85% | 281.178,00 |
| 06.05.2024 | 63,49 | 64,62 | 63,34 | 63,61 | 0,86% | 278.426,00 |
| 03.05.2024 | 64,34 | 64,57 | 62,93 | 63,07 | -0,71% | 407.753,00 |
| 02.05.2024 | 65,48 | 65,60 | 63,17 | 63,52 | -2,13% | 427.958,00 |
| 01.05.2024 | 64,51 | 65,21 | 63,77 | 64,90 | 1,12% | 335.631,00 |
| 30.04.2024 | 65,59 | 65,86 | 63,55 | 64,18 | -2,74% | 321.922,00 |
| 29.04.2024 | 65,89 | 66,46 | 65,49 | 65,99 | 0,30% | 354.047,00 |
| 26.04.2024 | 65,15 | 65,95 | 65,10 | 65,79 | 1,32% | 283.862,00 |
| 25.04.2024 | 64,43 | 65,14 | 64,43 | 64,93 | -0,05% | 364.533,00 |
| 24.04.2024 | 64,37 | 65,07 | 63,88 | 64,96 | 0,89% | 269.716,00 |
| 23.04.2024 | 64,74 | 65,59 | 64,27 | 64,39 | -0,19% | 286.960,00 |
| 22.04.2024 | 63,99 | 64,85 | 62,98 | 64,51 | 1,93% | 352.424,00 |
| 19.04.2024 | 62,92 | 63,99 | 62,92 | 63,29 | 0,20% | 320.994,00 |
| 18.04.2024 | 61,96 | 63,33 | 61,80 | 63,17 | 2,04% | 349.765,00 |
| 17.04.2024 | 62,95 | 63,13 | 61,64 | 61,90 | -1,62% | 352.520,00 |
| 16.04.2024 | 62,88 | 63,28 | 61,65 | 62,92 | -0,17% | 360.867,00 |
| 15.04.2024 | 63,00 | 63,83 | 62,59 | 63,03 | 0,05% | 354.936,00 |
| 12.04.2024 | 65,01 | 65,13 | 62,90 | 63,00 | -3,49% | 607.401,00 |
| 11.04.2024 | 64,57 | 65,43 | 64,49 | 65,28 | 1,10% | 373.082,00 |
| 10.04.2024 | 64,27 | 64,74 | 63,62 | 64,57 | -0,34% | 531.744,00 |
| 09.04.2024 | 64,76 | 64,99 | 64,30 | 64,79 | 0,54% | 249.476,00 |
| 08.04.2024 | 63,76 | 64,68 | 63,56 | 64,44 | 1,75% | 314.634,00 |
| 05.04.2024 | 63,61 | 64,21 | 63,06 | 63,33 | -0,58% | 531.308,00 |
| 04.04.2024 | 63,77 | 64,63 | 63,64 | 63,70 | -0,09% | 483.694,00 |
| 03.04.2024 | 62,94 | 63,77 | 62,46 | 63,76 | 1,30% | 303.352,00 |
| 02.04.2024 | 63,91 | 64,26 | 62,46 | 62,94 | -1,92% | 501.634,00 |
| 01.04.2024 | 65,90 | 65,90 | 63,92 | 64,17 | -1,78% | 477.590,00 |
| 28.03.2024 | 65,00 | 65,45 | 64,50 | 65,33 | 0,80% | 463.555,00 |
| 27.03.2024 | 63,47 | 65,13 | 63,32 | 64,81 | 3,02% | 289.759,00 |
| 26.03.2024 | 63,35 | 63,67 | 62,57 | 62,91 | -0,02% | 242.031,00 |
| 25.03.2024 | 63,10 | 63,46 | 62,47 | 62,92 | 0,38% | 242.661,00 |
| 22.03.2024 | 63,03 | 63,39 | 61,95 | 62,68 | -0,03% | 414.319,00 |
| 21.03.2024 | 63,00 | 64,15 | 62,33 | 62,70 | -0,27% | 405.523,00 |
| 20.03.2024 | 61,76 | 63,01 | 61,58 | 62,87 | 1,50% | 484.147,00 |
| 19.03.2024 | 63,23 | 63,30 | 61,84 | 61,94 | -2,61% | 606.018,00 |
| 18.03.2024 | 65,00 | 65,19 | 63,53 | 63,60 | -2,05% | 469.118,00 |
| 15.03.2024 | 64,16 | 65,25 | 63,50 | 64,93 | 1,14% | 1.375.887,00 |
| 14.03.2024 | 65,83 | 65,90 | 63,84 | 64,20 | -4,59% | 642.526,00 |
| 13.03.2024 | 68,41 | 68,91 | 67,01 | 67,29 | -1,77% | 580.272,00 |
| 12.03.2024 | 68,47 | 69,59 | 67,27 | 68,50 | 0,19% | 685.665,00 |
| 11.03.2024 | 67,85 | 68,84 | 67,05 | 68,37 | 0,80% | 735.126,00 |
| 08.03.2024 | 68,11 | 68,68 | 66,89 | 67,83 | -0,22% | 746.429,00 |
| 07.03.2024 | 70,91 | 70,91 | 67,67 | 67,98 | -5,18% | 884.931,00 |
| 06.03.2024 | 73,56 | 74,14 | 70,89 | 71,69 | -1,78% | 485.202,00 |
| 05.03.2024 | 70,94 | 73,77 | 70,73 | 72,99 | 2,63% | 615.250,00 |
| 04.03.2024 | 77,75 | 78,19 | 71,06 | 71,12 | -9,46% | 979.452,00 |
| 01.03.2024 | 80,10 | 80,10 | 74,56 | 78,55 | -2,88% | 992.627,00 |
| 29.02.2024 | 84,39 | 86,00 | 77,59 | 80,88 | 0,15% | 592.338,00 |
| 28.02.2024 | 79,19 | 81,38 | 79,00 | 80,76 | 1,01% | 406.824,00 |
| 27.02.2024 | 80,07 | 80,58 | 78,66 | 79,95 | -0,06% | 465.445,00 |
| 26.02.2024 | 78,79 | 80,06 | 78,35 | 80,00 | 1,54% | 321.417,00 |
| 23.02.2024 | 77,87 | 79,11 | 77,43 | 78,79 | 1,66% | 264.486,00 |
| 22.02.2024 | 76,67 | 77,90 | 76,00 | 77,50 | 0,57% | 272.525,00 |
| 21.02.2024 | 76,38 | 77,52 | 76,35 | 77,06 | 0,20% | 210.972,00 |
| 20.02.2024 | 75,90 | 77,23 | 75,90 | 76,91 | 0,44% | 253.830,00 |
| 16.02.2024 | 76,78 | 77,24 | 75,77 | 76,57 | -0,76% | 293.395,00 |
| 15.02.2024 | 75,00 | 77,36 | 75,00 | 77,16 | 3,06% | 175.468,00 |
| 14.02.2024 | 75,49 | 75,74 | 74,06 | 74,87 | 0,16% | 318.253,00 |
| 13.02.2024 | 75,68 | 76,51 | 73,96 | 74,75 | -3,45% | 331.610,00 |
| 12.02.2024 | 77,41 | 77,99 | 76,62 | 77,42 | 0,05% | 214.888,00 |
| 09.02.2024 | 75,23 | 77,48 | 75,10 | 77,38 | 3,39% | 286.377,00 |
| 08.02.2024 | 75,50 | 75,50 | 73,92 | 74,84 | -0,81% | 141.695,00 |
| 07.02.2024 | 74,48 | 75,63 | 74,12 | 75,45 | 1,52% | 225.495,00 |
| 06.02.2024 | 73,85 | 74,70 | 73,85 | 74,32 | 0,38% | 127.084,00 |
| 05.02.2024 | 73,54 | 74,49 | 72,64 | 74,04 | -0,66% | 163.979,00 |
| 02.02.2024 | 75,02 | 75,34 | 74,34 | 74,53 | -1,52% | 257.894,00 |
| 01.02.2024 | 77,15 | 77,89 | 75,14 | 75,68 | -1,97% | 262.433,00 |
| 31.01.2024 | 77,46 | 78,40 | 77,00 | 77,20 | -0,54% | 346.871,00 |
| 30.01.2024 | 76,40 | 77,99 | 76,40 | 77,62 | 0,70% | 271.373,00 |
| 29.01.2024 | 76,32 | 77,12 | 75,52 | 77,08 | 0,90% | 148.663,00 |
| 26.01.2024 | 75,73 | 76,45 | 75,03 | 76,39 | 1,88% | 274.752,00 |
| 25.01.2024 | 77,00 | 78,00 | 74,74 | 74,98 | -1,54% | 255.661,00 |
| 24.01.2024 | 78,95 | 79,27 | 76,13 | 76,15 | -2,99% | 170.531,00 |
| 23.01.2024 | 77,25 | 79,50 | 77,00 | 78,50 | 2,65% | 288.975,00 |
| 22.01.2024 | 75,80 | 77,07 | 75,61 | 76,47 | 1,46% | 291.812,00 |
| 19.01.2024 | 74,30 | 75,91 | 73,50 | 75,37 | 1,87% | 221.639,00 |
| 18.01.2024 | 73,67 | 74,14 | 73,36 | 73,99 | 0,50% | 248.404,00 |
| 17.01.2024 | 74,34 | 75,59 | 73,07 | 73,62 | -1,23% | 140.899,00 |
| 16.01.2024 | 73,53 | 75,31 | 72,92 | 74,54 | 1,35% | 285.583,00 |
| 12.01.2024 | 73,25 | 74,00 | 73,24 | 73,55 | 1,13% | 160.946,00 |
| 11.01.2024 | 74,53 | 74,83 | 72,60 | 72,73 | -2,42% | 215.382,00 |
| 10.01.2024 | 72,58 | 74,60 | 72,50 | 74,53 | 2,70% | 248.238,00 |
| 09.01.2024 | 74,01 | 74,01 | 72,32 | 72,57 | -2,47% | 178.394,00 |