Holen Sie sich die Stockscreener-App
67.61
3.33%
-2.33
Handel nachbörslich:
67.80
0.19
+0.28%
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 |
|---|---|---|---|---|---|
| 2025-03-13 | $69.21 | $67.54 | $1.67 | 274,758.0 | -3.33% |
| 2025-03-12 | $70.50 | $68.75 | $1.75 | 392,824.0 | +0.01% |
| 2025-03-11 | $71.24 | $69.46 | $1.78 | 319,937.0 | +0.43% |
| 2025-03-10 | $71.81 | $69.00 | $2.81 | 448,119.0 | -2.74% |
| 2025-03-07 | $72.68 | $70.19 | $2.49 | 391,225.0 | +0.97% |
| 2025-03-06 | $71.06 | $68.83 | $2.23 | 434,350.0 | +1.01% |
| 2025-03-05 | $72.42 | $70.01 | $2.41 | 456,209.0 | -1.50% |
| 2025-03-04 | $72.19 | $71.16 | $1.03 | 223,794.0 | -0.08% |
| 2025-03-03 | $75.46 | $70.74 | $4.72 | 696,541.0 | -2.39% |
| 2025-02-28 | $73.50 | $70.35 | $3.15 | 725,592.0 | +0.84% |
| 2025-02-27 | $79.50 | $71.32 | $8.18 | 973,067.0 | -9.55% |
| 2025-02-26 | $80.45 | $79.00 | $1.45 | 383,796.0 | +1.12% |
| 2025-02-25 | $79.82 | $77.91 | $1.91 | 306,210.0 | +0.15% |
| 2025-02-24 | $80.13 | $77.65 | $2.48 | 321,689.0 | -1.04% |
| 2025-02-21 | $82.00 | $79.54 | $2.46 | 297,161.0 | -1.87% |
| 2025-02-20 | $83.19 | $81.37 | $1.82 | 233,680.0 | -2.38% |
| 2025-02-19 | $84.06 | $82.86 | $1.20 | 232,804.0 | +0.05% |
| 2025-02-18 | $83.78 | $81.83 | $1.95 | 234,543.0 | +1.71% |
| 2025-02-14 | $82.78 | $81.82 | $0.96 | 148,152.0 | -0.80% |
| 2025-02-13 | $82.89 | $80.95 | $1.94 | 155,258.0 | +0.90% |
| 2025-02-12 | $82.59 | $81.22 | $1.37 | 270,552.0 | +0.04% |
| 2025-02-11 | $82.81 | $81.48 | $1.33 | 273,766.0 | -0.59% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-03 | $75.46 | $67.54 | $7.92 | 3,912,515.0 | -7.47% |
| 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% |
Cogent Communications Holdings Inc-Aktien (CCOI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $76.69 | $63.34 | $13.35 | 6,494,965.0 | +19.10% |
| 2023-11 | $70.41 | $61.40 | $9.01 | 7,168,303.0 | -1.72% |
| 2023-10 | $66.22 | $58.50 | $7.72 | 7,094,676.0 | +4.98% |
| 2023-09 | $71.70 | $61.59 | $10.11 | 8,241,525.0 | -12.30% |
| 2023-08 | $71.71 | $57.35 | $14.36 | 10,249,640.0 | +15.25% |
| 2023-07 | $67.39 | $59.76 | $7.63 | 6,773,227.0 | -8.99% |
| 2023-06 | $68.24 | $60.31 | $7.93 | 5,667,666.0 | +9.38% |
| 2023-05 | $75.00 | $60.28 | $14.72 | 6,373,502.0 | -10.89% |
| 2023-04 | $70.38 | $62.69 | $7.69 | 4,570,905.0 | +8.35% |
| 2023-03 | $64.99 | $59.55 | $5.44 | 7,994,574.0 | -1.58% |
| 2023-02 | $71.32 | $61.03 | $10.29 | 5,826,917.0 | -5.59% |
| 2023-01 | $69.00 | $56.66 | $12.34 | 5,247,066.0 | +20.13% |
0.73%
3.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):