Holen Sie sich die Stockscreener-App
56.66
5.48%
-3.4212
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $59.01 | $55.49 | $3.52 | 359,837.0 | -5.71% |
| 2025-04-03 | $60.75 | $58.72 | $2.03 | 528,634.0 | -2.55% |
| 2025-04-02 | $62.25 | $60.35 | $1.90 | 404,259.0 | -0.02% |
| 2025-04-01 | $62.06 | $60.06 | $2.00 | 399,811.0 | +0.57% |
| 2025-03-31 | $61.85 | $60.11 | $1.74 | 622,442.0 | -0.42% |
| 2025-03-28 | $62.09 | $60.39 | $1.70 | 403,234.0 | +0.11% |
| 2025-03-27 | $63.22 | $61.23 | $1.99 | 716,824.0 | -2.49% |
| 2025-03-26 | $64.88 | $62.75 | $2.12 | 563,021.0 | -1.28% |
| 2025-03-25 | $68.10 | $63.86 | $4.24 | 695,854.0 | -6.25% |
| 2025-03-24 | $69.63 | $68.13 | $1.50 | 321,074.0 | -0.23% |
| 2025-03-21 | $69.21 | $67.51 | $1.70 | 793,460.0 | -0.96% |
| 2025-03-20 | $70.50 | $68.91 | $1.59 | 246,041.0 | -2.18% |
| 2025-03-19 | $71.55 | $69.70 | $1.85 | 266,588.0 | +0.23% |
| 2025-03-18 | $71.48 | $70.12 | $1.36 | 236,018.0 | -0.79% |
| 2025-03-17 | $71.48 | $68.03 | $3.45 | 363,644.0 | +3.49% |
| 2025-03-14 | $68.78 | $67.66 | $1.12 | 303,336.0 | +1.35% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $62.25 | $55.49 | $6.76 | 1,692,541.0 | -7.60% |
| 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% |
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% |
2.43%
2.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):