Cohort plc CHRT
LSE · Vereinigtes Königreich · Elektronische Technologie
GBp 1.194,00-6,00 (-0,50 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · 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 | GBp 1.194,00 | -0,50 % | GBp 1.202,84 | GBp 1.220,00 | GBp 1.168,00 | 106,31K |
| 2026-09-30 | GBp 1.200,00 | +2,04 % | GBp 1.168,00 | GBp 1.201,38 | GBp 1.130,00 | 124,60K |
| 2026-09-29 | GBp 1.176,00 | +1,73 % | GBp 1.164,00 | GBp 1.186,00 | GBp 1.140,00 | 77,94K |
| 2026-09-28 | GBp 1.156,00 | +0,17 % | GBp 1.188,00 | GBp 1.200,00 | GBp 1.146,00 | 69,84K |
| 2026-09-25 | GBp 1.154,00 | +1,23 % | GBp 1.198,00 | GBp 1.200,00 | GBp 1.124,00 | 103,44K |
| 2026-09-24 | GBp 1.140,00 | -3,39 % | GBp 1.148,00 | GBp 1.190,00 | GBp 1.128,00 | 96,49K |
| 2026-09-23 | GBp 1.180,00 | +0,17 % | GBp 1.170,00 | GBp 1.212,00 | GBp 1.156,00 | 78,48K |
| 2026-09-22 | GBp 1.178,00 | -2,00 % | GBp 1.230,00 | GBp 1.230,00 | GBp 1.174,00 | 54,30K |
| 2026-09-21 | GBp 1.202,00 | +2,04 % | GBp 1.160,00 | GBp 1.204,00 | GBp 1.136,00 | 54,45K |
| 2026-09-18 | GBp 1.178,00 | -2,16 % | GBp 1.178,00 | GBp 1.228,00 | GBp 1.158,00 | 96,32K |
| 2026-09-17 | GBp 1.204,00 | +2,21 % | GBp 1.200,00 | GBp 1.209,98 | GBp 1.170,60 | 120,89K |
| 2026-09-16 | GBp 1.178,00 | +2,97 % | GBp 1.158,00 | GBp 1.200,00 | GBp 1.132,00 | 97,27K |
| 2026-09-15 | GBp 1.144,00 | +1,24 % | GBp 1.148,00 | GBp 1.162,00 | GBp 1.124,00 | 103,09K |
| 2026-09-14 | GBp 1.130,00 | -0,88 % | GBp 1.140,00 | GBp 1.161,61 | GBp 1.120,00 | 101,74K |
| 2026-09-11 | GBp 1.140,00 | +1,42 % | GBp 1.110,00 | GBp 1.166,00 | GBp 1.110,00 | 135,03K |
| 2026-09-10 | GBp 1.124,00 | -0,88 % | GBp 1.124,00 | GBp 1.140,00 | GBp 1.116,00 | 69,82K |
| 2026-09-09 | GBp 1.134,00 | -0,35 % | GBp 1.194,00 | GBp 1.194,00 | GBp 1.112,00 | 93,17K |
| 2026-09-08 | GBp 1.138,00 | -2,40 % | GBp 1.166,00 | GBp 1.218,00 | GBp 1.138,00 | 115,58K |
| 2026-09-07 | GBp 1.166,00 | +0,69 % | GBp 1.150,00 | GBp 1.192,00 | GBp 1.150,00 | 61,93K |
| 2026-09-04 | GBp 1.158,00 | -0,17 % | GBp 1.146,00 | GBp 1.180,00 | GBp 1.132,00 | 138,25K |
| 2026-09-03 | GBp 1.160,00 | -1,86 % | GBp 1.230,00 | GBp 1.230,00 | GBp 1.144,00 | 174,42K |
| 2026-09-02 | GBp 1.182,00 | +1,55 % | GBp 1.150,00 | GBp 1.216,00 | GBp 1.148,00 | 256,66K |
| 2026-09-01 | GBp 1.164,00 | -5,06 % | GBp 1.212,00 | GBp 1.230,00 | GBp 1.136,00 | 267,73K |
| 2026-08-28 | GBp 1.226,00 | -0,81 % | GBp 1.236,00 | GBp 1.272,00 | GBp 1.204,00 | 126,56K |
| 2026-08-27 | GBp 1.236,00 | +1,64 % | GBp 1.184,00 | GBp 1.260,00 | GBp 1.184,00 | 70,04K |
| 2026-08-26 | GBp 1.216,00 | +1,84 % | GBp 1.210,00 | GBp 1.240,00 | GBp 1.182,71 | 125,79K |
| 2026-08-25 | GBp 1.194,00 | -2,13 % | GBp 1.228,00 | GBp 1.271,54 | GBp 1.192,00 | 89,49K |
| 2026-08-24 | GBp 1.220,00 | -1,13 % | GBp 1.202,00 | GBp 1.260,00 | GBp 1.202,00 | 122,57K |
| 2026-08-21 | GBp 1.234,00 | -2,83 % | GBp 1.300,00 | GBp 1.320,00 | GBp 1.212,00 | 126,26K |
| 2026-08-20 | GBp 1.270,00 | -4,08 % | GBp 1.324,00 | GBp 1.358,00 | GBp 1.270,00 | 52,29K |
| 2026-08-19 | GBp 1.324,00 | -2,07 % | GBp 1.400,00 | GBp 1.400,00 | GBp 1.308,00 | 95,25K |
| 2026-08-18 | GBp 1.352,00 | -2,17 % | GBp 1.428,00 | GBp 1.428,00 | GBp 1.346,00 | 123,29K |
| 2026-08-17 | GBp 1.382,00 | -3,63 % | GBp 1.434,00 | GBp 1.434,00 | GBp 1.378,00 | 124,80K |
| 2026-08-14 | GBp 1.434,00 | +6,07 % | GBp 1.390,00 | GBp 1.453,28 | GBp 1.380,00 | 348,27K |
| 2026-08-13 | GBp 1.352,00 | -0,29 % | GBp 1.400,00 | GBp 1.400,00 | GBp 1.350,00 | 122,57K |
| 2026-08-12 | GBp 1.356,00 | -1,88 % | GBp 1.410,00 | GBp 1.410,00 | GBp 1.344,00 | 93,29K |
| 2026-08-11 | GBp 1.382,00 | +0,73 % | GBp 1.382,00 | GBp 1.418,00 | GBp 1.354,00 | 169,44K |
| 2026-08-10 | GBp 1.372,00 | +5,70 % | GBp 1.324,00 | GBp 1.372,00 | GBp 1.280,00 | 113,58K |
| 2026-08-07 | GBp 1.298,00 | +1,25 % | GBp 1.250,00 | GBp 1.318,00 | GBp 1.250,00 | 70,59K |
| 2026-08-06 | GBp 1.282,00 | +2,23 % | GBp 1.266,00 | GBp 1.322,00 | GBp 1.254,00 | 57,03K |
| 2026-08-05 | GBp 1.254,00 | -0,32 % | GBp 1.298,00 | GBp 1.300,00 | GBp 1.254,00 | 85,44K |
| 2026-08-04 | GBp 1.258,00 | +2,44 % | GBp 1.226,00 | GBp 1.280,00 | GBp 1.220,00 | 159,59K |
| 2026-08-03 | GBp 1.228,00 | +0,16 % | GBp 1.208,00 | GBp 1.270,00 | GBp 1.208,00 | 66,91K |
| 2026-07-31 | GBp 1.226,00 | -0,65 % | GBp 1.296,00 | GBp 1.296,00 | GBp 1.218,00 | 63,50K |
| 2026-07-30 | GBp 1.234,00 | -0,64 % | GBp 1.234,00 | GBp 1.290,00 | GBp 1.229,50 | 74,82K |
| 2026-07-29 | GBp 1.242,00 | -3,57 % | GBp 1.350,00 | GBp 1.350,00 | GBp 1.234,00 | 102,56K |
| 2026-07-28 | GBp 1.288,00 | +0,63 % | GBp 1.344,00 | GBp 1.344,00 | GBp 1.258,00 | 74,67K |
| 2026-07-27 | GBp 1.280,00 | -0,78 % | GBp 1.288,00 | GBp 1.346,00 | GBp 1.275,40 | 89,44K |
| 2026-07-24 | GBp 1.290,00 | -0,92 % | GBp 1.350,00 | GBp 1.350,00 | GBp 1.278,00 | 105,16K |
| 2026-07-23 | GBp 1.302,00 | +1,72 % | GBp 1.280,00 | GBp 1.324,00 | GBp 1.250,00 | 491,38K |
| 2026-07-22 | GBp 1.280,00 | 0,00 % | GBp 1.332,00 | GBp 1.332,00 | GBp 1.271,00 | 375,09K |
| 2026-07-21 | GBp 1.280,00 | +1,59 % | GBp 1.286,00 | GBp 1.332,00 | GBp 1.262,00 | 365,12K |
| 2026-07-20 | GBp 1.260,00 | -3,08 % | GBp 1.322,00 | GBp 1.348,00 | GBp 1.260,00 | 79,08K |
| 2026-07-17 | GBp 1.300,00 | -2,84 % | GBp 1.326,00 | GBp 1.350,00 | GBp 1.290,00 | 258,58K |
| 2026-07-16 | GBp 1.338,00 | +3,88 % | GBp 1.292,00 | GBp 1.346,00 | GBp 1.250,00 | 86,24K |
| 2026-07-15 | GBp 1.288,00 | -0,46 % | GBp 1.330,00 | GBp 1.386,15 | GBp 1.236,69 | 183,06K |
| 2026-07-14 | GBp 1.294,00 | +1,89 % | GBp 1.250,00 | GBp 1.310,00 | GBp 1.234,00 | 70,19K |
| 2026-07-13 | GBp 1.270,00 | -2,61 % | GBp 1.350,00 | GBp 1.350,00 | GBp 1.250,00 | 121,82K |
| 2026-07-10 | GBp 1.304,00 | -6,59 % | GBp 1.382,00 | GBp 1.438,00 | GBp 1.284,00 | 103,72K |
| 2026-07-09 | GBp 1.396,00 | -0,14 % | GBp 1.396,00 | GBp 1.458,00 | GBp 1.366,00 | 73,20K |
| 2026-07-08 | GBp 1.398,00 | -3,85 % | GBp 1.420,00 | GBp 1.500,00 | GBp 1.376,00 | 111,76K |
| 2026-07-07 | GBp 1.454,00 | +2,25 % | GBp 1.480,00 | GBp 1.500,00 | GBp 1.418,00 | 134,14K |
| 2026-07-06 | GBp 1.422,00 | -0,14 % | GBp 1.424,00 | GBp 1.478,00 | GBp 1.406,00 | 98,15K |
| 2026-07-03 | GBp 1.424,00 | -0,84 % | GBp 1.434,00 | GBp 1.479,28 | GBp 1.398,00 | 197,10K |
| 2026-07-02 | GBp 1.436,00 | +7,32 % | GBp 1.374,00 | GBp 1.450,00 | GBp 1.310,00 | 168,30K |
| 2026-07-01 | GBp 1.338,00 | +8,78 % | GBp 1.250,00 | GBp 1.368,00 | GBp 1.200,00 | 134,74K |
| 2026-06-30 | GBp 1.230,00 | +2,84 % | GBp 1.202,00 | GBp 1.250,00 | GBp 1.140,00 | 110,74K |
| 2026-06-29 | GBp 1.196,00 | +1,18 % | GBp 1.200,00 | GBp 1.206,00 | GBp 1.146,00 | 68,22K |
| 2026-06-26 | GBp 1.182,00 | 0,00 % | GBp 1.174,00 | GBp 1.200,00 | GBp 1.148,00 | 57,57K |
| 2026-06-25 | GBp 1.182,00 | -0,34 % | GBp 1.182,00 | GBp 1.238,00 | GBp 1.166,00 | 69,00K |
| 2026-06-24 | GBp 1.186,00 | -1,00 % | GBp 1.190,00 | GBp 1.202,00 | GBp 1.160,00 | 195,02K |
| 2026-06-23 | GBp 1.198,00 | -1,32 % | GBp 1.190,00 | GBp 1.248,00 | GBp 1.183,32 | 54,60K |
| 2026-06-22 | GBp 1.214,00 | -2,10 % | GBp 1.236,00 | GBp 1.270,00 | GBp 1.180,00 | 91,49K |
| 2026-06-19 | GBp 1.240,00 | +3,16 % | GBp 1.200,00 | GBp 1.256,00 | GBp 1.182,00 | 202,32K |
| 2026-06-18 | GBp 1.202,00 | -4,30 % | GBp 1.254,00 | GBp 1.268,00 | GBp 1.198,00 | 108,15K |
| 2026-06-17 | GBp 1.256,00 | +3,12 % | GBp 1.216,00 | GBp 1.258,00 | GBp 1.180,00 | 116,95K |
| 2026-06-16 | GBp 1.218,00 | -1,14 % | GBp 1.254,00 | GBp 1.260,00 | GBp 1.186,00 | 156,34K |
| 2026-06-15 | GBp 1.232,00 | -2,84 % | GBp 1.260,00 | GBp 1.330,00 | GBp 1.226,00 | 79,59K |
| 2026-06-12 | GBp 1.268,00 | -2,46 % | GBp 1.316,00 | GBp 1.336,00 | GBp 1.252,00 | 84,28K |
| 2026-06-11 | GBp 1.300,00 | +0,93 % | GBp 1.302,00 | GBp 1.320,00 | GBp 1.256,00 | 216,58K |
| 2026-06-10 | GBp 1.288,00 | +5,57 % | GBp 1.210,00 | GBp 1.290,00 | GBp 1.210,00 | 155,04K |
| 2026-06-09 | GBp 1.220,00 | -4,39 % | GBp 1.252,00 | GBp 1.276,00 | GBp 1.220,00 | 76,90K |
| 2026-06-08 | GBp 1.276,00 | +0,16 % | GBp 1.250,00 | GBp 1.296,00 | GBp 1.235,68 | 71,33K |
| 2026-06-05 | GBp 1.274,00 | -0,16 % | GBp 1.300,00 | GBp 1.308,00 | GBp 1.262,00 | 77,62K |
| 2026-06-04 | GBp 1.276,00 | +1,59 % | GBp 1.252,00 | GBp 1.294,00 | GBp 1.222,00 | 103,66K |
| 2026-06-03 | GBp 1.256,00 | -1,88 % | GBp 1.262,00 | GBp 1.316,00 | GBp 1.246,00 | 76,22K |
| 2026-06-02 | GBp 1.280,00 | -3,32 % | GBp 1.364,00 | GBp 1.364,00 | GBp 1.270,00 | 92,83K |
| 2026-06-01 | GBp 1.324,00 | -4,20 % | GBp 1.398,00 | GBp 1.418,00 | GBp 1.320,00 | 96,31K |
| 2026-05-29 | GBp 1.382,00 | -6,24 % | GBp 1.480,00 | GBp 1.538,00 | GBp 1.350,00 | 664,84K |
| 2026-05-28 | GBp 1.474,00 | +8,38 % | GBp 1.366,00 | GBp 1.474,00 | GBp 1.322,00 | 285,65K |