Cogent Communications Holdings Inc CCOI
NASDAQ · Vereinigte Staaten · Kommunikation
$8,23+0,44 (+5,65 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,23 | +5,65 % | $7,83 | $8,51 | $7,43 | 3,04M |
| 2026-09-30 | $7,79 | +6,13 % | $7,40 | $7,95 | $7,13 | 2,18M |
| 2026-09-29 | $7,34 | -1,21 % | $7,46 | $7,60 | $7,25 | 1,40M |
| 2026-09-28 | $7,43 | -3,38 % | $7,59 | $7,69 | $7,28 | 1,72M |
| 2026-09-25 | $7,69 | +0,65 % | $7,64 | $8,04 | $7,44 | 1,75M |
| 2026-09-24 | $7,64 | -6,03 % | $8,11 | $8,23 | $7,61 | 2,56M |
| 2026-09-23 | $8,13 | -12,67 % | $9,27 | $9,27 | $8,10 | 2,08M |
| 2026-09-22 | $9,31 | +0,22 % | $9,34 | $9,62 | $9,15 | 1,48M |
| 2026-09-21 | $9,29 | +3,11 % | $9,15 | $9,43 | $8,60 | 1,70M |
| 2026-09-18 | $9,01 | -2,17 % | $9,19 | $9,19 | $8,67 | 8,98M |
| 2026-09-17 | $9,21 | +6,23 % | $8,77 | $9,24 | $8,56 | 2,17M |
| 2026-09-16 | $8,67 | -6,27 % | $9,22 | $9,51 | $8,59 | 2,22M |
| 2026-09-15 | $9,25 | -0,75 % | $9,12 | $9,30 | $8,90 | 1,64M |
| 2026-09-14 | $9,32 | -0,11 % | $9,12 | $9,42 | $8,93 | 1,46M |
| 2026-09-11 | $9,33 | +2,64 % | $9,23 | $9,79 | $9,04 | 1,92M |
| 2026-09-10 | $9,09 | -2,57 % | $9,20 | $9,37 | $8,60 | 2,17M |
| 2026-09-09 | $9,33 | -3,22 % | $9,66 | $9,70 | $9,00 | 2,25M |
| 2026-09-08 | $9,64 | -4,08 % | $9,98 | $10,16 | $9,46 | 2,64M |
| 2026-09-04 | $10,05 | +0,70 % | $10,02 | $10,39 | $9,85 | 1,32M |
| 2026-09-03 | $9,98 | -2,35 % | $10,22 | $10,22 | $9,35 | 1,85M |
| 2026-09-02 | $10,22 | +13,43 % | $9,00 | $10,42 | $8,94 | 2,65M |
| 2026-09-01 | $9,01 | -5,56 % | $9,42 | $9,54 | $8,88 | 1,61M |
| 2026-08-31 | $9,54 | +0,63 % | $9,42 | $9,69 | $9,19 | 1,62M |
| 2026-08-28 | $9,48 | -1,96 % | $9,70 | $10,00 | $9,40 | 1,06M |
| 2026-08-27 | $9,67 | -3,78 % | $9,83 | $10,10 | $9,27 | 1,23M |
| 2026-08-26 | $10,05 | +1,72 % | $9,89 | $10,23 | $9,72 | 954,60K |
| 2026-08-25 | $9,88 | +4,11 % | $9,49 | $10,01 | $9,48 | 1,42M |
| 2026-08-24 | $9,49 | +3,49 % | $9,05 | $9,85 | $9,05 | 2,50M |
| 2026-08-21 | $9,17 | -8,39 % | $10,09 | $10,16 | $9,16 | 1,86M |
| 2026-08-20 | $10,01 | -3,47 % | $10,25 | $10,32 | $9,57 | 1,62M |
| 2026-08-19 | $10,37 | +2,37 % | $9,59 | $10,37 | $9,03 | 2,38M |
| 2026-08-18 | $10,13 | -5,77 % | $10,76 | $10,76 | $9,75 | 1,76M |
| 2026-08-17 | $10,75 | -4,95 % | $11,08 | $11,15 | $10,64 | 1,29M |
| 2026-08-14 | $11,31 | +9,28 % | $10,17 | $11,47 | $10,05 | 2,26M |
| 2026-08-13 | $10,35 | +0,98 % | $10,00 | $10,49 | $9,55 | 2,21M |
| 2026-08-12 | $10,25 | -5,27 % | $11,04 | $11,22 | $10,24 | 1,51M |
| 2026-08-11 | $10,82 | +5,05 % | $10,27 | $10,85 | $9,98 | 1,73M |
| 2026-08-10 | $10,30 | +3,83 % | $10,00 | $10,71 | $9,42 | 2,53M |
| 2026-08-07 | $9,92 | -9,07 % | $10,97 | $11,14 | $9,00 | 4,21M |
| 2026-08-06 | $10,91 | -15,23 % | $13,37 | $13,49 | $10,10 | 3,29M |
| 2026-08-05 | $12,87 | -3,23 % | $13,03 | $13,15 | $12,36 | 1,46M |
| 2026-08-04 | $13,30 | +0,53 % | $13,22 | $13,50 | $12,93 | 1,08M |
| 2026-08-03 | $13,23 | -2,00 % | $13,65 | $13,77 | $13,22 | 1,42M |
| 2026-07-31 | $13,50 | +1,96 % | $13,22 | $13,53 | $12,78 | 962,60K |
| 2026-07-30 | $13,24 | +4,33 % | $12,56 | $13,31 | $12,43 | 1,01M |
| 2026-07-29 | $12,69 | -2,01 % | $12,77 | $12,87 | $11,82 | 1,41M |
| 2026-07-28 | $12,95 | +5,97 % | $12,24 | $12,98 | $12,15 | 998,30K |
| 2026-07-27 | $12,22 | +2,95 % | $11,97 | $12,38 | $11,85 | 999,70K |
| 2026-07-24 | $11,87 | -7,98 % | $12,80 | $12,95 | $11,83 | 951,00K |
| 2026-07-23 | $12,90 | -0,23 % | $12,61 | $13,06 | $12,38 | 981,50K |
| 2026-07-22 | $12,93 | +1,81 % | $13,07 | $13,28 | $12,76 | 835,50K |
| 2026-07-21 | $12,70 | +2,42 % | $12,57 | $13,11 | $12,46 | 1,10M |
| 2026-07-20 | $12,40 | +13,04 % | $11,03 | $12,53 | $10,96 | 1,53M |
| 2026-07-17 | $10,97 | -6,32 % | $11,42 | $11,57 | $10,93 | 1,55M |
| 2026-07-16 | $11,71 | -6,47 % | $12,50 | $12,94 | $11,66 | 926,90K |
| 2026-07-15 | $12,52 | +2,20 % | $12,34 | $13,13 | $12,25 | 796,30K |
| 2026-07-14 | $12,25 | -5,26 % | $12,99 | $13,28 | $11,90 | 1,13M |
| 2026-07-13 | $12,93 | +2,54 % | $12,75 | $13,45 | $12,75 | 1,17M |
| 2026-07-10 | $12,61 | -0,24 % | $12,79 | $13,06 | $12,55 | 795,10K |
| 2026-07-09 | $12,64 | +2,27 % | $12,34 | $12,67 | $12,15 | 931,00K |
| 2026-07-08 | $12,36 | +6,00 % | $11,48 | $12,69 | $11,43 | 1,28M |
| 2026-07-07 | $11,66 | -4,35 % | $12,15 | $12,45 | $11,65 | 1,34M |
| 2026-07-06 | $12,19 | -6,16 % | $13,20 | $13,48 | $12,12 | 1,42M |
| 2026-07-02 | $12,99 | -9,03 % | $14,49 | $14,68 | $12,52 | 2,19M |
| 2026-07-01 | $14,28 | +2,88 % | $13,93 | $14,60 | $13,91 | 1,45M |
| 2026-06-30 | $13,88 | +5,63 % | $14,01 | $14,46 | $13,23 | 2,19M |
| 2026-06-29 | $13,14 | -2,01 % | $13,69 | $13,84 | $12,33 | 1,98M |
| 2026-06-26 | $13,41 | +1,90 % | $13,02 | $13,50 | $12,84 | 2,54M |
| 2026-06-25 | $13,16 | -2,66 % | $13,48 | $13,66 | $13,02 | 1,89M |
| 2026-06-24 | $13,52 | -4,52 % | $14,37 | $14,44 | $13,33 | 1,46M |
| 2026-06-23 | $14,16 | -3,41 % | $14,52 | $15,28 | $14,00 | 1,13M |
| 2026-06-22 | $14,66 | +3,31 % | $14,04 | $15,88 | $13,69 | 1,91M |
| 2026-06-18 | $14,19 | -2,87 % | $15,07 | $15,24 | $14,13 | 1,92M |
| 2026-06-17 | $14,61 | -8,97 % | $15,90 | $16,07 | $14,57 | 1,12M |
| 2026-06-16 | $16,05 | -2,43 % | $16,46 | $16,97 | $16,00 | 927,60K |
| 2026-06-15 | $16,45 | +3,72 % | $16,04 | $17,65 | $16,00 | 1,24M |
| 2026-06-12 | $15,86 | +6,16 % | $15,09 | $15,91 | $14,61 | 1,12M |
| 2026-06-11 | $14,94 | +3,32 % | $14,46 | $15,09 | $14,41 | 966,80K |
| 2026-06-10 | $14,46 | -8,54 % | $15,75 | $16,05 | $14,43 | 1,08M |
| 2026-06-09 | $15,81 | -5,78 % | $16,86 | $17,34 | $15,79 | 624,80K |
| 2026-06-08 | $16,78 | -0,30 % | $17,08 | $17,95 | $16,74 | 994,60K |
| 2026-06-05 | $16,83 | -2,66 % | $17,44 | $17,74 | $16,30 | 763,60K |
| 2026-06-04 | $17,29 | +5,49 % | $16,61 | $17,43 | $16,61 | 581,70K |
| 2026-06-03 | $16,39 | -5,80 % | $17,43 | $17,49 | $16,28 | 1,09M |
| 2026-06-02 | $17,40 | -1,64 % | $17,55 | $17,60 | $17,08 | 768,40K |
| 2026-06-01 | $17,69 | -0,39 % | $17,26 | $18,06 | $17,00 | 1,10M |
| 2026-05-29 | $17,76 | -10,39 % | $19,02 | $19,26 | $17,18 | 2,00M |
| 2026-05-28 | $19,82 | -8,33 % | $21,53 | $21,70 | $19,80 | 1,41M |
| 2026-05-27 | $21,62 | +8,32 % | $19,96 | $21,72 | $19,49 | 1,14M |
| 2026-05-26 | $19,96 | +9,91 % | $20,15 | $20,70 | $18,94 | 2,45M |