Hot Features
Premium
Registrieren Sie sich kostenlos, um Echtzeitkurse, interaktive Charts, Live-Optionsfluss und mehr zu erhalten.
| Name | Symbol | Markt | Aktientyp |
|---|---|---|---|
| Cogent Communications Holdings Inc | CCOI | NASDAQ | Common Stock |
| Änderung | Änderung % | Aktuell | Zeit
|
|
|---|---|---|---|---|
| -0,44 | -0,69% | 63,07 | 02:00:00 |
| Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
|---|---|---|---|---|
| 64,34 | 62,93 | 64,5719 | 63,07 | 63,51 |
CCOI Historische Zusammenfassung
| Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
|---|---|---|---|---|---|---|---|
| 1 Woche | 65,15 | 66,455 | 62,93 | 64,74 | 357.935 | -2,08 | -3,19% |
| 1 Monat | 63,70 | 66,455 | 61,64 | 64,05 | 396.274 | -0,63 | -0,99% |
| 3 Monate | 75,23 | 86,00 | 61,58 | 68,11 | 478.048 | -12,16 | -16,16% |
| 6 Monate | 66,53 | 86,00 | 61,40 | 69,23 | 383.865 | -3,46 | -5,20% |
| 1 Jahr | 71,29 | 86,00 | 57,3514 | 67,08 | 367.623 | -8,22 | -11,53% |
| 3 Jahre | 76,59 | 86,00 | 46,75 | 65,69 | 304.980 | -13,52 | -17,65% |
| 5 Jahre | 54,12 | 92,9591 | 46,75 | 66,50 | 317.210 | 8,95 | 16,54% |
CCOI 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Mai 2024 | 63,07 | -0,44 | -0,69% | 64,34 | 64,5719 | 62,93 | 407.753 |
| 03 Mai 2024 | 63,51 | -1,39 | -2,14% | 65,48 | 65,60 | 63,17 | 491.798 |
| 02 Mai 2024 | 64,90 | 0,72 | 1,12% | 64,18 | 65,21 | 63,77 | 336.107 |
| 01 Mai 2024 | 64,18 | -1,81 | -2,74% | 65,59 | 65,91 | 63,55 | 323.812 |
| 30 Apr 2024 | 65,99 | 0,20 | 0,30% | 65,89 | 66,455 | 65,485 | 354.095 |
| 27 Apr 2024 | 65,79 | 0,86 | 1,32% | 65,15 | 65,95 | 64,95 | 283.862 |
| 26 Apr 2024 | 64,93 | -0,03 | -0,05% | 64,43 | 65,14 | 64,43 | 386.717 |
| 25 Apr 2024 | 64,96 | 0,64 | 1,00% | 64,37 | 65,07 | 63,88 | 294.615 |
| 24 Apr 2024 | 64,32 | -0,19 | -0,29% | 64,74 | 65,5899 | 64,27 | 337.423 |
| 23 Apr 2024 | 64,51 | 1,22 | 1,93% | 63,99 | 64,85 | 62,975 | 353.522 |
| 20 Apr 2024 | 63,29 | 0,16 | 0,25% | 62,92 | 63,985 | 62,92 | 320.992 |
| 19 Apr 2024 | 63,13 | 1,18 | 1,90% | 61,96 | 63,325 | 61,80 | 411.917 |
| 18 Apr 2024 | 61,95 | -1,00 | -1,59% | 62,95 | 63,13 | 61,64 | 415.667 |
| 17 Apr 2024 | 62,95 | -0,08 | -0,13% | 62,88 | 63,275 | 61,65 | 402.423 |
| 16 Apr 2024 | 63,03 | 0,03 | 0,05% | 63,04 | 63,83 | 62,59 | 355.248 |
| 13 Apr 2024 | 63,00 | -2,29 | -3,51% | 65,01 | 65,13 | 62,90 | 607.401 |
| 12 Apr 2024 | 65,29 | 0,72 | 1,12% | 64,57 | 65,43 | 64,49 | 448.717 |
| 11 Apr 2024 | 64,57 | -0,29 | -0,45% | 64,27 | 64,74 | 63,62 | 538.911 |
| 10 Apr 2024 | 64,86 | 0,52 | 0,81% | 64,76 | 64,985 | 64,30 | 316.515 |
| 09 Apr 2024 | 64,34 | 1,01 | 1,59% | 63,76 | 64,68 | 63,555 | 414.421 |
| 06 Apr 2024 | 63,33 | -0,42 | -0,66% | 63,70 | 64,2082 | 63,06 | 531.308 |
| 05 Apr 2024 | 63,75 | 0,05 | 0,08% | 63,77 | 64,63 | 63,635 | 486.746 |
