Holen Sie sich die Stockscreener-App
19.15
2.36%
-0.48
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Cogent Communications Holdings Inc-Aktien (CCOI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03-13 | $20.25 | $18.92 | $1.33 | 398,171.0 | -2.24% |
| 2026-03-12 | $21.18 | $19.50 | $1.68 | 1,010,076.0 | -8.01% |
| 2026-03-11 | $22.50 | $21.12 | $1.38 | 734,914.0 | -3.04% |
| 2026-03-10 | $22.24 | $21.33 | $0.91 | 1,105,095.0 | -2.18% |
| 2026-03-09 | $22.98 | $21.58 | $1.40 | 1,001,933.0 | -2.47% |
| 2026-03-06 | $23.50 | $21.91 | $1.59 | 931,951.0 | +1.32% |
| 2026-03-05 | $23.50 | $22.18 | $1.32 | 1,424,590.0 | -1.39% |
| 2026-03-04 | $23.34 | $21.45 | $1.89 | 1,282,756.0 | +6.75% |
| 2026-03-03 | $21.99 | $20.50 | $1.49 | 1,189,510.0 | -2.52% |
| 2026-03-02 | $22.38 | $18.16 | $4.22 | 2,102,189.0 | +18.28% |
| 2026-02-27 | $18.78 | $17.99 | $0.79 | 903,544.0 | +1.13% |
| 2026-02-26 | $19.19 | $18.26 | $0.93 | 957,967.0 | +0.32% |
| 2026-02-25 | $18.98 | $18.03 | $0.95 | 994,508.0 | -2.38% |
| 2026-02-24 | $18.96 | $17.68 | $1.28 | 1,605,303.0 | +5.99% |
| 2026-02-23 | $18.81 | $16.41 | $2.40 | 3,466,047.0 | -3.85% |
| 2026-02-20 | $22.39 | $17.42 | $4.97 | 7,028,219.0 | -29.36% |
| 2026-02-19 | $27.88 | $25.51 | $2.37 | 2,294,607.0 | -4.88% |
| 2026-02-18 | $28.70 | $25.78 | $2.92 | 1,569,881.0 | +3.25% |
| 2026-02-17 | $27.18 | $26.31 | $0.87 | 1,043,048.0 | +1.25% |
| 2026-02-13 | $26.78 | $25.63 | $1.15 | 568,068.0 | +0.61% |
| 2026-02-12 | $27.34 | $25.59 | $1.75 | 885,946.0 | -0.79% |
| 2026-02-11 | $26.56 | $25.60 | $0.96 | 798,479.0 | +0.57% |
Cogent Communications Holdings Inc-Aktien (CCOI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cogent Communications Holdings Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCOI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cogent Communications Holdings Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cogent Communications Holdings Inc-Aktien (CCOI) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-03 | $23.50 | $18.16 | $5.34 | 11,181,185.0 | +2.29% |
| 2026-02 | $28.70 | $16.41 | $12.29 | 29,654,458.0 | -22.80% |
| 2026-01 | $25.05 | $19.38 | $5.67 | 15,775,839.0 | +12.71% |
Cogent Communications Holdings Inc-Aktien (CCOI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $25.97 | $18.57 | $7.40 | 28,427,551.0 | +14.57% |
| 2025-11 | $41.05 | $15.96 | $25.09 | 45,869,907.0 | -53.75% |
| 2025-10 | $45.69 | $37.59 | $8.09 | 23,343,895.0 | +7.56% |
| 2025-09 | $41.41 | $34.39 | $7.02 | 33,297,523.0 | +0.31% |
| 2025-08 | $45.82 | $29.61 | $16.21 | 41,945,810.0 | -16.14% |
| 2025-07 | $54.37 | $45.48 | $8.89 | 12,195,727.0 | -5.43% |
| 2025-06 | $49.80 | $44.78 | $5.02 | 16,118,821.0 | +5.47% |
| 2025-05 | $56.88 | $43.65 | $13.23 | 19,208,506.0 | -15.90% |
| 2025-04 | $62.25 | $47.54 | $14.71 | 14,116,161.0 | -11.35% |
| 2025-03 | $75.46 | $60.11 | $15.35 | 9,169,293.0 | -16.09% |
| 2025-02 | $84.06 | $70.35 | $13.71 | 6,422,137.0 | -3.01% |
| 2025-01 | $79.51 | $70.80 | $8.71 | 6,830,495.0 | -2.24% |
Cogent Communications Holdings Inc-Aktien (CCOI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.70 | $73.26 | $10.44 | 8,557,076.0 | -7.63% |
| 2024-11 | $86.76 | $76.36 | $10.41 | 8,178,236.0 | +2.39% |
| 2024-10 | $85.22 | $74.05 | $11.17 | 7,384,965.0 | +5.73% |
| 2024-09 | $77.28 | $68.75 | $8.53 | 8,014,119.0 | +8.49% |
| 2024-08 | $76.42 | $61.41 | $15.01 | 9,130,948.0 | -0.86% |
| 2024-07 | $71.44 | $54.08 | $17.36 | 10,404,180.0 | +25.07% |
| 2024-06 | $59.73 | $50.80 | $8.93 | 12,384,040.0 | -4.69% |
| 2024-05 | $65.60 | $57.11 | $8.49 | 10,315,571.0 | -7.73% |
| 2024-04 | $66.45 | $61.64 | $4.81 | 8,839,419.0 | -1.76% |
| 2024-03 | $80.10 | $61.58 | $18.52 | 12,832,126.0 | -19.26% |
| 2024-02 | $86.00 | $72.64 | $13.36 | 6,216,271.0 | +4.81% |
| 2024-01 | $79.50 | $72.32 | $7.18 | 5,255,971.0 | +1.50% |
0.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):