Cohen & Company Inc COHN
AMEX · Vereinigte Staaten · Finanzen
$9,58+0,18 (+1,91 %)
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 | $9,58 | +1,91 % | $9,41 | $9,61 | $9,30 | 12,30K |
| 2026-09-30 | $9,40 | -1,05 % | $9,60 | $9,65 | $9,30 | 19,80K |
| 2026-09-29 | $9,50 | -1,04 % | $9,80 | $9,81 | $9,50 | 14,30K |
| 2026-09-28 | $9,60 | -5,04 % | $10,14 | $10,14 | $9,60 | 28,80K |
| 2026-09-25 | $10,11 | 0,00 % | $10,20 | $10,28 | $10,00 | 13,60K |
| 2026-09-24 | $10,11 | -1,37 % | $10,09 | $10,26 | $10,01 | 7,90K |
| 2026-09-23 | $10,25 | +0,99 % | $10,15 | $10,25 | $10,15 | 2,60K |
| 2026-09-22 | $10,15 | +0,50 % | $10,13 | $10,32 | $10,13 | 3,60K |
| 2026-09-21 | $10,10 | +1,00 % | $10,24 | $10,29 | $10,00 | 9,60K |
| 2026-09-18 | $10,00 | -0,99 % | $10,14 | $10,19 | $10,00 | 15,90K |
| 2026-09-17 | $10,10 | +1,00 % | $10,29 | $10,33 | $10,04 | 10,50K |
| 2026-09-16 | $10,00 | -3,19 % | $10,53 | $10,53 | $9,91 | 17,80K |
| 2026-09-15 | $10,33 | -4,79 % | $10,71 | $10,82 | $10,33 | 9,00K |
| 2026-09-14 | $10,85 | +0,37 % | $10,81 | $11,24 | $10,60 | 35,70K |
| 2026-09-11 | $10,81 | -1,01 % | $10,99 | $11,32 | $10,32 | 95,40K |
| 2026-09-10 | $10,92 | -1,18 % | $11,29 | $11,39 | $10,67 | 145,00K |
| 2026-09-09 | $11,05 | -1,07 % | $11,03 | $11,25 | $11,03 | 5,70K |
| 2026-09-08 | $11,17 | -1,59 % | $11,35 | $11,35 | $11,01 | 23,40K |
| 2026-09-04 | $11,35 | -0,53 % | $11,34 | $11,35 | $11,21 | 4,80K |
| 2026-09-03 | $11,41 | +3,54 % | $11,30 | $11,41 | $11,10 | 6,40K |
| 2026-09-02 | $11,02 | -1,87 % | $11,26 | $11,26 | $11,01 | 13,00K |
| 2026-09-01 | $11,23 | +0,36 % | $11,20 | $11,48 | $11,00 | 12,90K |
| 2026-08-31 | $11,19 | -1,15 % | $11,24 | $11,40 | $11,06 | 19,30K |
| 2026-08-28 | $11,32 | +2,44 % | $11,05 | $11,48 | $11,05 | 7,20K |
| 2026-08-27 | $11,05 | +0,27 % | $11,09 | $11,24 | $11,05 | 5,30K |
| 2026-08-26 | $11,02 | -1,17 % | $11,04 | $11,33 | $11,00 | 11,80K |
| 2026-08-25 | $11,15 | +1,36 % | $11,11 | $11,29 | $11,00 | 14,40K |
| 2026-08-24 | $11,00 | -3,00 % | $11,41 | $11,45 | $11,00 | 8,50K |
| 2026-08-21 | $11,34 | +0,27 % | $11,40 | $11,43 | $11,05 | 11,90K |
| 2026-08-20 | $11,31 | -4,40 % | $11,82 | $11,82 | $11,05 | 24,10K |
| 2026-08-19 | $11,83 | -3,11 % | $11,78 | $12,37 | $11,32 | 17,90K |
| 2026-08-18 | $12,21 | +0,16 % | $12,29 | $12,29 | $11,90 | 17,60K |
| 2026-08-17 | $12,19 | -1,69 % | $12,53 | $12,57 | $12,00 | 20,40K |
| 2026-08-14 | $12,40 | +3,59 % | $11,99 | $12,40 | $11,95 | 19,40K |
| 2026-08-13 | $11,97 | -0,17 % | $11,90 | $11,98 | $11,61 | 5,40K |
| 2026-08-12 | $11,99 | +1,01 % | $11,98 | $11,99 | $11,50 | 10,50K |
| 2026-08-11 | $11,87 | +1,80 % | $11,67 | $11,88 | $11,41 | 7,10K |
| 2026-08-10 | $11,66 | +3,55 % | $12,11 | $12,11 | $11,26 | 20,40K |
| 2026-08-07 | $11,26 | 0,00 % | $11,60 | $11,91 | $11,26 | 15,40K |
| 2026-08-06 | $11,26 | -1,05 % | $11,50 | $11,50 | $11,12 | 20,70K |
| 2026-08-05 | $11,38 | -9,11 % | $12,52 | $12,94 | $11,32 | 51,50K |
| 2026-08-04 | $12,52 | -13,48 % | $13,99 | $14,70 | $12,49 | 74,60K |
| 2026-08-03 | $14,47 | +9,21 % | $13,93 | $15,85 | $13,88 | 72,40K |
| 2026-07-31 | $13,25 | -1,85 % | $13,28 | $13,73 | $13,25 | 5,60K |
| 2026-07-30 | $13,50 | +0,37 % | $13,58 | $13,71 | $13,18 | 6,00K |
| 2026-07-29 | $13,45 | -1,25 % | $13,48 | $13,61 | $13,44 | 2,50K |
| 2026-07-28 | $13,62 | +1,26 % | $13,70 | $13,72 | $13,28 | 4,90K |
| 2026-07-27 | $13,45 | -0,07 % | $13,40 | $13,60 | $13,25 | 8,20K |
| 2026-07-24 | $13,46 | -0,07 % | $13,23 | $13,46 | $12,84 | 5,60K |
| 2026-07-23 | $13,47 | +0,37 % | $13,29 | $13,47 | $13,29 | 1,80K |
| 2026-07-22 | $13,42 | +0,83 % | $13,00 | $13,48 | $13,00 | 6,40K |
| 2026-07-21 | $13,31 | +4,89 % | $12,55 | $13,50 | $12,55 | 11,00K |
| 2026-07-20 | $12,69 | -8,71 % | $14,00 | $14,00 | $12,44 | 31,20K |
| 2026-07-17 | $13,90 | -1,00 % | $13,85 | $14,00 | $13,71 | 5,00K |
| 2026-07-16 | $14,04 | -1,40 % | $14,25 | $14,25 | $13,81 | 7,70K |
| 2026-07-15 | $14,24 | +1,79 % | $13,98 | $14,24 | $13,75 | 8,30K |
| 2026-07-14 | $13,99 | +2,87 % | $13,71 | $14,25 | $13,66 | 16,10K |
| 2026-07-13 | $13,60 | -3,20 % | $13,16 | $14,00 | $13,16 | 45,40K |
| 2026-07-10 | $14,05 | +1,08 % | $14,06 | $14,25 | $13,80 | 15,20K |
| 2026-07-09 | $13,90 | +6,11 % | $13,30 | $14,50 | $13,30 | 35,10K |
| 2026-07-08 | $13,10 | +1,24 % | $12,84 | $13,60 | $12,84 | 11,00K |
| 2026-07-07 | $12,94 | -0,46 % | $13,17 | $13,43 | $12,94 | 7,90K |
| 2026-07-06 | $13,00 | -0,91 % | $13,00 | $13,50 | $12,88 | 18,00K |
| 2026-07-02 | $13,12 | -3,46 % | $13,51 | $13,53 | $13,12 | 7,50K |
| 2026-07-01 | $13,59 | +0,07 % | $13,72 | $14,00 | $13,58 | 9,90K |
| 2026-06-30 | $13,58 | +3,66 % | $13,24 | $13,70 | $13,00 | 8,80K |
| 2026-06-29 | $13,10 | -1,58 % | $13,31 | $13,31 | $12,66 | 18,40K |
| 2026-06-26 | $13,31 | +10,73 % | $12,00 | $13,55 | $11,89 | 20,90K |
| 2026-06-25 | $12,02 | -2,20 % | $12,07 | $12,22 | $12,02 | 2,50K |
| 2026-06-24 | $12,29 | +1,91 % | $12,21 | $12,29 | $11,90 | 9,40K |
| 2026-06-23 | $12,06 | -1,95 % | $12,29 | $12,58 | $12,02 | 5,90K |
| 2026-06-22 | $12,30 | +3,36 % | $11,90 | $12,63 | $11,88 | 27,60K |
| 2026-06-18 | $11,90 | +3,48 % | $11,70 | $12,03 | $11,18 | 40,60K |
| 2026-06-17 | $11,50 | 0,00 % | $11,46 | $12,20 | $11,46 | 16,90K |
| 2026-06-16 | $11,50 | -5,27 % | $12,14 | $12,14 | $11,50 | 16,50K |
| 2026-06-15 | $12,14 | -2,41 % | $12,24 | $12,33 | $11,80 | 23,60K |
| 2026-06-12 | $12,44 | +5,87 % | $11,84 | $12,50 | $11,70 | 30,90K |
| 2026-06-11 | $11,75 | +2,62 % | $11,58 | $11,92 | $11,40 | 15,00K |
| 2026-06-10 | $11,45 | +1,78 % | $11,43 | $11,63 | $11,35 | 11,60K |
| 2026-06-09 | $11,25 | -0,44 % | $11,36 | $11,57 | $11,08 | 24,10K |
| 2026-06-08 | $11,30 | -1,48 % | $11,58 | $11,58 | $11,03 | 17,80K |
| 2026-06-05 | $11,47 | +0,53 % | $11,44 | $11,62 | $11,23 | 9,30K |
| 2026-06-04 | $11,41 | +1,06 % | $11,32 | $11,54 | $11,11 | 11,90K |
| 2026-06-03 | $11,29 | -2,08 % | $11,39 | $11,63 | $11,04 | 10,90K |
| 2026-06-02 | $11,53 | -0,09 % | $11,70 | $11,74 | $11,08 | 15,70K |
| 2026-06-01 | $11,54 | +4,91 % | $11,00 | $11,81 | $10,99 | 26,50K |
| 2026-05-29 | $11,00 | -2,65 % | $11,30 | $11,32 | $10,93 | 19,70K |
| 2026-05-28 | $11,30 | +2,82 % | $11,00 | $11,30 | $10,90 | 12,70K |
| 2026-05-27 | $10,99 | -2,57 % | $11,34 | $11,36 | $10,90 | 14,70K |
| 2026-05-26 | $11,28 | -0,18 % | $11,58 | $11,58 | $10,98 | 21,90K |