Holen Sie sich die Stockscreener-App
12.91
1.81%
0.21
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 |
|---|---|---|---|---|---|
| 2026-07-22 | $13.28 | $12.78 | $0.495 | 513,795.0 | +1.81% |
| 2026-07-21 | $13.11 | $12.46 | $0.65 | 1,054,535.0 | +2.42% |
| 2026-07-20 | $12.53 | $10.96 | $1.57 | 1,525,049.0 | +13.04% |
| 2026-07-17 | $11.57 | $10.93 | $0.6455 | 1,548,416.0 | -6.32% |
| 2026-07-16 | $12.94 | $11.66 | $1.28 | 922,536.0 | -6.47% |
| 2026-07-15 | $13.13 | $12.25 | $0.88 | 796,260.0 | +2.20% |
| 2026-07-14 | $13.28 | $11.90 | $1.38 | 1,127,636.0 | -5.26% |
| 2026-07-13 | $13.45 | $12.75 | $0.695 | 1,172,795.0 | +2.54% |
| 2026-07-10 | $13.06 | $12.55 | $0.51 | 795,084.0 | -0.24% |
| 2026-07-09 | $12.67 | $12.15 | $0.52 | 930,969.0 | +2.27% |
| 2026-07-08 | $12.69 | $11.43 | $1.26 | 1,275,963.0 | +6.05% |
| 2026-07-07 | $12.45 | $11.65 | $0.80 | 1,341,012.0 | -4.35% |
| 2026-07-06 | $13.48 | $12.12 | $1.36 | 1,423,104.0 | -6.20% |
| 2026-07-02 | $14.68 | $12.52 | $2.16 | 2,187,482.0 | -9.03% |
| 2026-07-01 | $14.60 | $13.91 | $0.69 | 1,445,874.0 | +2.88% |
| 2026-06-30 | $14.46 | $13.23 | $1.23 | 2,192,980.0 | +5.63% |
| 2026-06-29 | $13.84 | $12.33 | $1.51 | 1,946,980.0 | -2.01% |
| 2026-06-26 | $13.50 | $12.84 | $0.66 | 2,535,590.0 | +1.90% |
| 2026-06-25 | $13.65 | $13.02 | $0.635 | 1,856,033.0 | -2.66% |
| 2026-06-24 | $14.44 | $13.33 | $1.11 | 1,455,353.0 | -4.52% |
| 2026-06-23 | $15.28 | $14.00 | $1.28 | 1,126,115.0 | -3.41% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $14.68 | $10.93 | $3.75 | 18,060,510.0 | -6.84% |
| 2026-06 | $18.06 | $12.33 | $5.73 | 27,298,651.0 | -21.85% |
| 2026-05 | $24.23 | $14.82 | $9.41 | 33,940,996.0 | -21.59% |
| 2026-04 | $25.21 | $17.79 | $7.42 | 17,935,923.0 | +20.22% |
| 2026-03 | $23.50 | $17.22 | $6.28 | 26,546,163.0 | +0.43% |
| 2026-02 | $28.70 | $16.41 | $12.29 | 29,654,458.0 | -22.80% |
| 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% |
0.52%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):