Holen Sie sich die Stockscreener-App
24.29
7.72%
1.74
Handel nachbörslich:
24.29
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 |
|---|---|---|---|---|---|
| 2026-02-06 | $24.50 | $22.68 | $1.82 | 1,088,545.0 | +7.72% |
| 2026-02-05 | $24.28 | $22.31 | $1.97 | 1,248,658.0 | -6.47% |
| 2026-02-04 | $24.60 | $23.34 | $1.26 | 909,932.0 | -0.58% |
| 2026-02-03 | $25.33 | $23.78 | $1.55 | 1,100,591.0 | -1.86% |
| 2026-02-02 | $25.55 | $23.84 | $1.71 | 1,085,080.0 | +1.69% |
| 2026-01-30 | $24.60 | $23.67 | $0.93 | 838,560.0 | +1.08% |
| 2026-01-29 | $24.81 | $23.09 | $1.72 | 785,464.0 | +2.78% |
| 2026-01-28 | $24.64 | $23.27 | $1.37 | 513,105.0 | -2.01% |
| 2026-01-27 | $24.02 | $23.45 | $0.57 | 431,146.0 | -0.60% |
| 2026-01-26 | $24.35 | $23.62 | $0.73 | 448,652.0 | -1.13% |
| 2026-01-23 | $24.84 | $24.20 | $0.635 | 451,301.0 | -1.70% |
| 2026-01-22 | $25.05 | $23.79 | $1.26 | 646,742.0 | +4.17% |
| 2026-01-21 | $23.98 | $22.88 | $1.10 | 715,815.0 | +2.60% |
| 2026-01-20 | $24.01 | $22.79 | $1.22 | 929,489.0 | -3.06% |
| 2026-01-16 | $23.88 | $22.78 | $1.10 | 933,257.0 | +2.76% |
| 2026-01-15 | $23.80 | $22.84 | $0.9582 | 649,430.0 | -0.98% |
| 2026-01-14 | $24.23 | $22.37 | $1.86 | 985,036.0 | +2.99% |
| 2026-01-13 | $23.50 | $22.26 | $1.24 | 771,141.0 | -2.23% |
| 2026-01-12 | $23.61 | $22.84 | $0.77 | 698,821.0 | +1.48% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $25.55 | $22.31 | $3.24 | 6,521,351.0 | -0.04% |
| 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% |
1.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):