Holen Sie sich die Stockscreener-App
22.94
2.78%
0.62
Handel nachbörslich:
22.94
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 |
|---|---|---|---|---|---|
| 2026-01-09 | $23.23 | $22.30 | $0.93 | 714,466.0 | +2.78% |
| 2026-01-08 | $22.75 | $21.98 | $0.77 | 1,083,427.0 | +0.90% |
| 2026-01-07 | $22.16 | $20.92 | $1.24 | 961,740.0 | +6.76% |
| 2026-01-06 | $20.78 | $19.38 | $1.40 | 892,386.0 | +6.20% |
| 2026-01-05 | $20.79 | $19.45 | $1.34 | 1,308,313.0 | -5.38% |
| 2026-01-02 | $21.75 | $20.50 | $1.25 | 1,017,548.0 | -4.36% |
| 2025-12-31 | $22.07 | $21.22 | $0.845 | 1,526,351.0 | -1.37% |
| 2025-12-30 | $22.59 | $21.60 | $0.99 | 1,267,555.0 | -0.41% |
| 2025-12-29 | $22.86 | $21.92 | $0.94 | 872,226.0 | -2.70% |
| 2025-12-26 | $22.61 | $21.76 | $0.85 | 634,025.0 | +1.39% |
| 2025-12-24 | $22.72 | $21.81 | $0.91 | 472,583.0 | +1.62% |
| 2025-12-23 | $22.33 | $20.93 | $1.40 | 1,396,401.0 | -2.99% |
| 2025-12-22 | $23.14 | $21.80 | $1.34 | 1,167,124.0 | +3.63% |
| 2025-12-19 | $22.53 | $21.69 | $0.84 | 3,368,010.0 | -3.24% |
| 2025-12-18 | $23.11 | $21.93 | $1.18 | 1,393,144.0 | -0.75% |
| 2025-12-17 | $24.08 | $22.58 | $1.50 | 2,056,384.0 | -1.61% |
| 2025-12-16 | $23.64 | $22.46 | $1.18 | 1,184,421.0 | +0.92% |
| 2025-12-15 | $23.71 | $22.42 | $1.29 | 1,445,561.0 | -1.85% |
| 2025-12-12 | $24.33 | $23.06 | $1.27 | 931,717.0 | -4.36% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $23.23 | $19.38 | $3.85 | 6,692,346.0 | +6.40% |
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% |
0.04%
0.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):