Cohu, Inc. COHU
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$68,14+2,17 (+3,29 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $68,14 | +3,29 % | $66,95 | $68,49 | $66,68 | 1,16M |
| 2026-09-29 | $65,97 | -0,15 % | $67,55 | $68,27 | $65,46 | 660,50K |
| 2026-09-28 | $66,07 | -1,39 % | $66,73 | $67,00 | $63,87 | 689,20K |
| 2026-09-25 | $67,00 | +5,18 % | $65,00 | $67,26 | $63,77 | 1,04M |
| 2026-09-24 | $63,70 | -1,21 % | $63,12 | $64,26 | $61,76 | 535,00K |
| 2026-09-23 | $64,48 | -0,09 % | $63,96 | $64,91 | $62,47 | 621,70K |
| 2026-09-22 | $64,54 | +6,47 % | $59,48 | $64,76 | $58,83 | 1,07M |
| 2026-09-21 | $60,62 | +4,97 % | $59,91 | $61,44 | $58,08 | 1,39M |
| 2026-09-18 | $57,75 | +5,00 % | $55,80 | $57,97 | $55,77 | 1,31M |
| 2026-09-17 | $55,00 | +7,72 % | $53,23 | $55,16 | $53,02 | 976,70K |
| 2026-09-16 | $51,06 | +2,18 % | $51,29 | $52,22 | $49,77 | 1,60M |
| 2026-09-15 | $49,97 | 0,00 % | $51,07 | $51,16 | $48,14 | 1,12M |
| 2026-09-14 | $49,97 | -12,46 % | $52,23 | $53,96 | $49,77 | 983,50K |
| 2026-09-11 | $57,08 | +4,29 % | $56,09 | $58,71 | $55,73 | 614,30K |
| 2026-09-10 | $54,73 | -3,44 % | $54,66 | $56,23 | $53,74 | 1,12M |
| 2026-09-09 | $56,68 | +6,60 % | $52,56 | $57,14 | $52,47 | 1,49M |
| 2026-09-08 | $53,17 | +4,83 % | $51,24 | $53,21 | $50,96 | 856,90K |
| 2026-09-04 | $50,72 | +10,31 % | $47,15 | $50,83 | $46,93 | 872,40K |
| 2026-09-03 | $45,98 | +0,50 % | $45,32 | $45,99 | $43,34 | 624,60K |
| 2026-09-02 | $45,75 | +3,60 % | $43,83 | $45,83 | $43,27 | 1,08M |
| 2026-09-01 | $44,16 | -4,21 % | $44,95 | $45,92 | $43,44 | 1,40M |
| 2026-08-31 | $46,10 | -3,96 % | $48,20 | $48,66 | $45,97 | 823,40K |
| 2026-08-28 | $48,00 | -7,14 % | $51,08 | $51,08 | $47,82 | 647,80K |
| 2026-08-27 | $51,69 | +1,23 % | $53,29 | $53,66 | $50,99 | 705,90K |
| 2026-08-26 | $51,06 | +0,89 % | $50,47 | $51,50 | $49,81 | 1,06M |
| 2026-08-25 | $50,61 | -1,35 % | $53,09 | $53,09 | $50,33 | 575,40K |
| 2026-08-24 | $51,30 | -5,65 % | $52,57 | $52,62 | $50,50 | 645,80K |
| 2026-08-21 | $54,37 | +0,48 % | $55,31 | $55,48 | $52,42 | 789,20K |
| 2026-08-20 | $54,11 | -1,96 % | $54,64 | $55,60 | $53,10 | 1,04M |
| 2026-08-19 | $55,19 | -6,81 % | $59,59 | $60,08 | $54,00 | 976,60K |
| 2026-08-18 | $59,22 | -5,43 % | $58,78 | $60,74 | $56,89 | 1,84M |
| 2026-08-17 | $62,62 | +5,60 % | $61,90 | $63,53 | $60,31 | 854,90K |
| 2026-08-14 | $59,30 | +1,65 % | $57,46 | $59,88 | $56,48 | 608,60K |
| 2026-08-13 | $58,34 | +3,92 % | $55,89 | $59,50 | $55,57 | 973,50K |
| 2026-08-12 | $56,14 | +6,29 % | $55,13 | $59,45 | $54,49 | 2,26M |
| 2026-08-11 | $52,82 | +6,77 % | $51,13 | $52,94 | $49,95 | 560,60K |
| 2026-08-10 | $49,47 | -6,45 % | $53,99 | $53,99 | $49,41 | 554,20K |
| 2026-08-07 | $52,88 | +2,10 % | $53,46 | $54,19 | $52,20 | 415,20K |
| 2026-08-06 | $51,79 | +0,12 % | $50,58 | $53,32 | $48,76 | 654,20K |
| 2026-08-05 | $51,73 | -2,10 % | $51,54 | $53,12 | $50,50 | 1,11M |
| 2026-08-04 | $52,84 | +8,19 % | $51,91 | $53,11 | $50,30 | 983,70K |
| 2026-08-03 | $48,84 | +1,77 % | $46,55 | $50,00 | $45,54 | 1,13M |
| 2026-07-31 | $47,99 | +3,32 % | $57,70 | $57,88 | $46,92 | 2,61M |
| 2026-07-30 | $46,45 | +18,07 % | $43,51 | $47,79 | $42,31 | 2,41M |
| 2026-07-29 | $39,34 | -7,37 % | $41,51 | $42,93 | $39,20 | 1,79M |
| 2026-07-28 | $42,47 | -11,17 % | $44,77 | $45,27 | $41,60 | 1,31M |
| 2026-07-27 | $47,81 | -5,70 % | $50,55 | $51,01 | $46,10 | 1,13M |
| 2026-07-24 | $50,70 | -6,99 % | $54,00 | $54,19 | $50,18 | 403,40K |
| 2026-07-23 | $54,51 | -0,91 % | $54,47 | $56,17 | $53,73 | 413,90K |
| 2026-07-22 | $55,01 | -2,15 % | $54,10 | $56,38 | $54,10 | 482,60K |
| 2026-07-21 | $56,22 | +9,06 % | $54,62 | $56,38 | $53,85 | 690,50K |
| 2026-07-20 | $51,55 | +0,70 % | $52,77 | $53,22 | $50,72 | 470,70K |
| 2026-07-17 | $51,19 | -0,62 % | $48,33 | $51,78 | $46,05 | 1,01M |
| 2026-07-16 | $51,51 | -6,38 % | $52,33 | $53,96 | $50,29 | 1,02M |
| 2026-07-15 | $55,02 | -1,36 % | $57,92 | $58,68 | $52,07 | 743,90K |
| 2026-07-14 | $55,78 | +5,62 % | $55,96 | $56,30 | $53,87 | 1,16M |
| 2026-07-13 | $52,81 | -5,98 % | $53,78 | $54,51 | $52,36 | 774,80K |
| 2026-07-10 | $56,17 | +1,87 % | $54,85 | $57,48 | $53,90 | 947,90K |
| 2026-07-09 | $55,14 | +5,79 % | $56,49 | $58,83 | $55,08 | 1,19M |
| 2026-07-08 | $52,12 | +2,26 % | $50,16 | $52,66 | $49,65 | 1,28M |
| 2026-07-07 | $50,97 | -13,17 % | $54,52 | $55,56 | $50,86 | 2,69M |
| 2026-07-06 | $58,70 | -0,96 % | $60,81 | $63,08 | $58,49 | 1,20M |
| 2026-07-02 | $59,27 | -14,24 % | $68,65 | $68,74 | $57,38 | 2,26M |
| 2026-07-01 | $69,11 | -6,49 % | $70,26 | $72,55 | $68,58 | 1,19M |
| 2026-06-30 | $73,91 | +8,50 % | $68,95 | $74,60 | $68,27 | 1,43M |
| 2026-06-29 | $68,12 | +6,30 % | $62,91 | $68,20 | $61,39 | 1,24M |
| 2026-06-26 | $64,08 | -4,87 % | $65,44 | $66,00 | $62,00 | 2,62M |
| 2026-06-25 | $67,36 | +5,81 % | $66,89 | $68,59 | $63,74 | 1,89M |
| 2026-06-24 | $63,66 | -1,10 % | $65,56 | $66,05 | $62,05 | 1,28M |
| 2026-06-23 | $64,37 | -8,13 % | $64,61 | $65,95 | $63,07 | 1,42M |
| 2026-06-22 | $70,07 | +0,97 % | $70,41 | $70,92 | $68,75 | 897,70K |
| 2026-06-18 | $69,40 | +6,04 % | $68,36 | $70,47 | $68,00 | 1,64M |
| 2026-06-17 | $65,45 | +4,87 % | $64,16 | $67,40 | $63,26 | 1,40M |
| 2026-06-16 | $62,41 | -2,56 % | $64,56 | $69,63 | $62,13 | 1,96M |
| 2026-06-15 | $64,05 | +4,44 % | $63,88 | $65,23 | $62,42 | 1,27M |
| 2026-06-12 | $61,33 | +4,71 % | $58,53 | $61,80 | $57,92 | 1,17M |
| 2026-06-11 | $58,57 | +7,53 % | $56,57 | $58,70 | $54,92 | 1,43M |
| 2026-06-10 | $54,47 | -0,95 % | $54,23 | $57,29 | $53,34 | 1,80M |
| 2026-06-09 | $54,99 | +4,72 % | $55,51 | $57,51 | $51,11 | 1,90M |
| 2026-06-08 | $52,51 | +5,42 % | $52,22 | $54,03 | $51,31 | 957,60K |
| 2026-06-05 | $49,81 | -10,86 % | $53,92 | $54,54 | $49,38 | 1,61M |
| 2026-06-04 | $55,88 | -0,43 % | $54,00 | $57,42 | $53,50 | 1,23M |
| 2026-06-03 | $56,12 | -2,55 % | $57,32 | $58,46 | $55,65 | 1,14M |
| 2026-06-02 | $57,59 | +5,67 % | $55,55 | $58,47 | $55,33 | 4,66M |
| 2026-06-01 | $54,50 | +3,32 % | $51,59 | $54,53 | $51,00 | 1,63M |
| 2026-05-29 | $52,75 | -2,41 % | $54,45 | $55,13 | $51,93 | 2,09M |
| 2026-05-28 | $54,05 | -1,62 % | $55,11 | $55,20 | $53,05 | 1,66M |
| 2026-05-27 | $54,94 | +10,03 % | $51,79 | $55,06 | $51,10 | 2,36M |
| 2026-05-26 | $49,93 | +7,31 % | $47,85 | $50,00 | $46,82 | 2,63M |
| 2026-05-22 | $46,53 | +1,93 % | $45,98 | $47,13 | $44,99 | 734,80K |