Holen Sie sich die Stockscreener-App
54.68
1.92%
1.06
Handel nachbörslich:
54.68
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 |
|---|---|---|---|---|---|
| 2025-04-29 | $55.08 | $53.25 | $1.83 | 373,658.0 | +1.98% |
| 2025-04-28 | $54.25 | $53.12 | $1.13 | 294,422.0 | +0.17% |
| 2025-04-25 | $53.58 | $51.53 | $2.05 | 411,426.0 | +0.06% |
| 2025-04-24 | $53.91 | $51.96 | $1.95 | 312,798.0 | +2.77% |
| 2025-04-23 | $52.83 | $51.87 | $0.96 | 513,401.0 | +1.78% |
| 2025-04-22 | $51.99 | $50.08 | $1.91 | 507,835.0 | -0.68% |
| 2025-04-21 | $53.16 | $50.87 | $2.29 | 455,672.0 | -3.01% |
| 2025-04-17 | $53.81 | $52.41 | $1.40 | 440,282.0 | +1.67% |
| 2025-04-16 | $53.99 | $51.69 | $2.30 | 391,441.0 | -2.26% |
| 2025-04-15 | $53.73 | $52.80 | $0.93 | 423,340.0 | +0.68% |
| 2025-04-14 | $54.12 | $52.01 | $2.11 | 869,001.0 | +2.61% |
| 2025-04-11 | $52.00 | $50.15 | $1.85 | 744,183.0 | +2.15% |
| 2025-04-10 | $53.06 | $48.13 | $4.93 | 1,011,254.0 | -5.93% |
| 2025-04-09 | $54.80 | $47.54 | $7.26 | 2,196,758.0 | +6.26% |
| 2025-04-08 | $54.09 | $49.85 | $4.24 | 951,479.0 | -4.95% |
| 2025-04-07 | $56.77 | $52.71 | $4.06 | 1,454,711.0 | -6.36% |
| 2025-04-04 | $59.01 | $55.49 | $3.52 | 818,945.0 | -5.26% |
| 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% |
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 | $47.54 | $14.71 | 13,503,310.0 | -10.81% |
| 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% |
0.46%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):