Holen Sie sich die Stockscreener-App
8.095
1.28%
-0.105
Cohen & Company Inc-Aktien (COHN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-02 | $8.12 | $8.00 | $0.1199 | 985.0 | -1.28% |
| 2025-04-01 | $8.48 | $8.01 | $0.475 | 6,317.0 | +0.24% |
| 2025-03-31 | $8.36 | $8.05 | $0.3128 | 4,775.0 | -3.73% |
| 2025-03-28 | $8.63 | $8.10 | $0.5263 | 2,358.0 | +1.04% |
| 2025-03-27 | $9.04 | $8.20 | $0.84 | 14,972.0 | -7.33% |
| 2025-03-26 | $9.32 | $8.71 | $0.615 | 8,786.0 | -3.66% |
| 2025-03-25 | $9.45 | $8.50 | $0.95 | 25,561.0 | +7.66% |
| 2025-03-24 | $8.75 | $8.31 | $0.44 | 19,891.0 | +4.17% |
| 2025-03-21 | $8.40 | $8.01 | $0.3899 | 7,223.0 | -0.94% |
| 2025-03-20 | $8.58 | $8.20 | $0.38 | 5,316.0 | +3.54% |
| 2025-03-19 | $8.20 | $8.01 | $0.19 | 1,993.0 | +2.42% |
| 2025-03-18 | $8.05 | $7.88 | $0.1653 | 1,746.0 | +0.46% |
| 2025-03-17 | $8.04 | $7.50 | $0.54 | 25,580.0 | -0.50% |
| 2025-03-14 | $8.10 | $8.00 | $0.095 | 2,639.0 | -0.87% |
| 2025-03-13 | $8.41 | $8.07 | $0.3438 | 11,871.0 | -4.27% |
| 2025-03-12 | $9.00 | $8.31 | $0.6938 | 8,763.0 | -3.33% |
| 2025-03-11 | $9.05 | $8.72 | $0.33 | 3,670.0 | -4.33% |
| 2025-03-10 | $9.36 | $9.00 | $0.36 | 9,459.0 | -3.34% |
| 2025-03-07 | $9.47 | $9.43 | $0.04 | 2,305.0 | -0.34% |
| 2025-03-06 | $9.48 | $9.25 | $0.23 | 4,425.0 | +1.80% |
| 2025-03-05 | $9.40 | $9.17 | $0.2285 | 2,358.0 | -0.38% |
| 2025-03-04 | $9.48 | $9.19 | $0.29 | 995.0 | +0.96% |
Cohen & Company Inc-Aktien (COHN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cohen & Company Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der COHN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cohen & Company Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cohen & Company Inc-Aktien (COHN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $8.48 | $8.00 | $0.4849 | 8,287.0 | -1.04% |
| 2025-03 | $9.48 | $7.50 | $1.98 | 171,580.0 | -13.71% |
| 2025-02 | $9.90 | $9.00 | $0.90 | 75,045.0 | -2.67% |
| 2025-01 | $10.65 | $9.30 | $1.35 | 156,022.0 | -5.89% |
Cohen & Company Inc-Aktien (COHN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $11.25 | $10.00 | $1.25 | 145,847.0 | +2.22% |
| 2024-11 | $11.52 | $8.46 | $3.06 | 620,898.0 | +20.53% |
| 2024-10 | $9.00 | $8.12 | $0.88 | 53,293.0 | -0.12% |
| 2024-09 | $9.43 | $8.25 | $1.18 | 90,382.0 | -1.29% |
| 2024-08 | $10.33 | $7.25 | $3.08 | 313,469.0 | -11.37% |
| 2024-07 | $10.00 | $7.65 | $2.35 | 206,810.0 | +8.24% |
| 2024-06 | $12.82 | $8.58 | $4.24 | 271,647.0 | -12.97% |
| 2024-05 | $11.16 | $6.30 | $4.86 | 513,785.0 | +54.95% |
| 2024-04 | $7.58 | $6.10 | $1.48 | 231,217.0 | -7.98% |
| 2024-03 | $8.00 | $6.34 | $1.66 | 275,249.0 | +2.00% |
| 2024-02 | $7.50 | $6.58 | $0.9197 | 75,169.0 | -3.19% |
| 2024-01 | $7.52 | $6.26 | $1.26 | 85,770.0 | +8.73% |
Cohen & Company Inc-Aktien (COHN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $7.25 | $6.08 | $1.17 | 75,839.0 | +8.13% |
| 2023-11 | $8.67 | $5.65 | $3.02 | 131,672.0 | +6.22% |
| 2023-10 | $7.17 | $5.62 | $1.55 | 65,238.0 | -11.20% |
| 2023-09 | $11.99 | $6.46 | $5.53 | 190,473.0 | -41.89% |
| 2023-08 | $11.99 | $5.26 | $6.73 | 880,789.0 | +108.16% |
| 2023-07 | $5.66 | $3.87 | $1.79 | 275,306.0 | +33.09% |
| 2023-06 | $5.32 | $3.29 | $2.03 | 2,268,210.0 | -11.96% |
| 2023-05 | $7.61 | $4.48 | $3.13 | 176,373.0 | -29.12% |
| 2023-04 | $7.41 | $5.96 | $1.45 | 50,013.0 | -5.35% |
| 2023-03 | $9.20 | $6.74 | $2.46 | 210,153.0 | -23.08% |
| 2023-02 | $9.05 | $8.69 | $0.365 | 32,055.0 | +0.96% |
| 2023-01 | $8.96 | $8.05 | $0.91 | 109,294.0 | +5.88% |
1.09%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):