Holen Sie sich die Stockscreener-App
36.27
4.28%
1.49
Handel nachbörslich:
36.25
-0.02
-0.06%
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $37.00 | $34.50 | $2.50 | 3,426,046.0 | +4.28% |
| 2026-01-06 | $35.08 | $33.75 | $1.33 | 2,696,775.0 | +1.52% |
| 2026-01-05 | $34.74 | $32.93 | $1.81 | 3,163,845.0 | -1.38% |
| 2026-01-02 | $35.89 | $34.08 | $1.81 | 2,510,399.0 | -2.20% |
| 2025-12-31 | $36.48 | $34.18 | $2.30 | 3,499,801.0 | -4.31% |
| 2025-12-30 | $38.63 | $36.54 | $2.09 | 2,153,971.0 | -2.11% |
| 2025-12-29 | $38.82 | $37.80 | $1.02 | 995,847.0 | -2.47% |
| 2025-12-26 | $39.47 | $38.42 | $1.05 | 1,099,010.0 | -2.14% |
| 2025-12-24 | $40.40 | $39.60 | $0.8025 | 580,999.0 | -1.10% |
| 2025-12-23 | $40.59 | $38.60 | $1.99 | 2,122,135.0 | +2.11% |
| 2025-12-22 | $39.94 | $38.31 | $1.63 | 2,122,596.0 | -0.53% |
| 2025-12-19 | $39.94 | $38.00 | $1.94 | 5,339,123.0 | +4.35% |
| 2025-12-18 | $40.04 | $37.23 | $2.81 | 2,875,701.0 | -3.93% |
| 2025-12-17 | $40.16 | $39.10 | $1.06 | 2,377,039.0 | -1.35% |
| 2025-12-16 | $41.08 | $39.37 | $1.71 | 2,536,781.0 | -0.62% |
| 2025-12-15 | $42.25 | $39.88 | $2.37 | 3,286,047.0 | -4.44% |
| 2025-12-12 | $42.24 | $39.26 | $2.98 | 2,828,060.0 | +5.17% |
| 2025-12-11 | $40.72 | $38.83 | $1.89 | 2,770,811.0 | +2.22% |
| 2025-12-10 | $39.29 | $37.86 | $1.43 | 2,484,254.0 | +1.66% |
| 2025-12-09 | $40.43 | $38.16 | $2.27 | 2,400,561.0 | -4.39% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cogent Biosciences Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COGT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cogent Biosciences Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $37.00 | $32.93 | $4.07 | 15,223,111.0 | +2.11% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $43.73 | $36.54 | $7.19 | 51,567,145.0 | -7.71% |
| 2025-11 | $41.27 | $13.78 | $27.49 | 95,710,368.0 | +146.75% |
| 2025-10 | $17.15 | $13.81 | $3.34 | 52,653,549.0 | +13.51% |
| 2025-09 | $14.54 | $11.60 | $2.94 | 39,970,738.0 | +18.87% |
| 2025-08 | $12.84 | $10.38 | $2.46 | 25,165,657.0 | +5.78% |
| 2025-07 | $12.97 | $7.07 | $5.90 | 99,958,502.0 | +59.05% |
| 2025-06 | $7.83 | $5.10 | $2.73 | 48,701,289.0 | +31.99% |
| 2025-05 | $5.89 | $4.55 | $1.34 | 25,806,837.0 | +4.41% |
| 2025-04 | $6.01 | $3.72 | $2.29 | 33,079,823.0 | -13.02% |
| 2025-03 | $7.87 | $5.89 | $1.98 | 23,145,468.0 | -20.45% |
| 2025-02 | $9.93 | $6.56 | $3.37 | 25,388,210.0 | -19.12% |
| 2025-01 | $10.15 | $6.60 | $3.55 | 31,782,999.0 | +19.36% |
Cogent Biosciences Inc-Aktien (COGT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.55 | $7.29 | $3.25 | 34,933,592.0 | -18.93% |
| 2024-11 | $12.20 | $8.56 | $3.64 | 29,994,050.0 | -17.23% |
| 2024-10 | $12.61 | $10.21 | $2.40 | 21,607,077.0 | +6.39% |
| 2024-09 | $12.14 | $10.18 | $1.96 | 19,453,485.0 | +0.56% |
| 2024-08 | $10.90 | $8.29 | $2.61 | 17,559,767.0 | +13.89% |
| 2024-07 | $9.88 | $8.02 | $1.86 | 13,535,670.0 | +11.86% |
| 2024-06 | $9.29 | $7.71 | $1.58 | 31,698,460.0 | +5.24% |
| 2024-05 | $8.45 | $6.46 | $1.99 | 24,132,703.0 | +23.23% |
| 2024-04 | $7.40 | $5.88 | $1.52 | 27,753,262.0 | -3.27% |
| 2024-03 | $7.44 | $5.73 | $1.71 | 35,132,728.0 | -4.00% |
| 2024-02 | $10.26 | $4.30 | $5.96 | 67,200,936.0 | +58.01% |
| 2024-01 | $6.71 | $4.28 | $2.43 | 32,058,114.0 | -24.66% |
28.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):