Cohen

LDP
🏛️ Vereinigte Staaten →
21.72
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.60 26.60 26.34 26.48 0.0M
2021-12-30 26.69 26.75 26.27 26.54 0.0M
2021-12-29 26.60 26.71 26.49 26.60 0.0M
2021-12-28 26.67 26.69 26.55 26.60 0.0M
2021-12-27 25.88 26.84 25.83 26.70 0.1M
2021-12-23 26.28 26.45 26.25 26.25 0.0M
2021-12-22 26.47 26.47 26.21 26.27 0.0M
2021-12-21 25.94 26.56 25.78 26.56 0.1M
2021-12-20 25.97 25.97 25.73 25.91 0.1M
2021-12-17 26.24 26.29 25.92 25.99 0.1M
2021-12-16 26.76 26.90 26.38 26.41 0.1M
2021-12-15 26.55 26.87 26.55 26.78 0.1M
2021-12-14 26.48 26.75 26.48 26.60 0.0M
2021-12-13 26.90 26.90 26.64 26.73 0.0M
2021-12-10 26.73 26.95 26.61 26.91 0.1M
2021-12-09 27.03 27.03 26.61 26.70 0.0M
2021-12-08 26.86 26.94 26.59 26.79 0.0M
2021-12-07 26.85 26.93 26.71 26.89 0.0M
2021-12-06 26.60 26.73 26.56 26.70 0.3M
2021-12-03 26.78 26.82 26.52 26.55 0.0M
2021-12-02 26.62 26.73 26.55 26.72 0.0M
2021-12-01 26.81 26.99 26.54 26.54 0.0M
2021-11-30 26.81 26.92 26.62 26.75 0.0M
2021-11-29 26.68 26.78 26.52 26.78 0.0M
2021-11-26 26.59 26.71 26.51 26.66 0.0M
2021-11-24 26.54 26.73 26.54 26.71 0.0M
2021-11-23 26.54 26.65 26.49 26.60 0.0M
2021-11-22 26.69 26.70 26.41 26.51 0.0M
2021-11-19 26.78 26.85 26.50 26.61 0.0M
2021-11-18 26.93 26.95 26.74 26.83 0.0M
2021-11-17 26.90 27.03 26.86 26.97 0.0M
2021-11-16 26.92 27.04 26.86 26.99 0.0M
2021-11-15 27.22 27.25 27.01 27.05 0.0M
2021-11-12 27.13 27.33 27.13 27.21 0.0M
2021-11-11 27.23 27.35 27.10 27.15 0.0M
2021-11-10 27.36 27.36 27.22 27.24 0.0M
2021-11-09 27.34 27.39 27.29 27.37 0.0M
2021-11-08 27.16 27.39 27.16 27.24 0.0M
2021-11-05 27.33 27.38 27.19 27.21 0.0M
2021-11-04 27.29 27.33 27.25 27.31 0.0M
2021-11-03 27.39 27.47 27.31 27.31 0.0M
2021-11-02 27.46 27.46 27.33 27.36 0.0M
2021-11-01 27.45 27.46 27.37 27.39 0.0M
2021-10-29 27.58 27.61 27.40 27.47 0.0M
2021-10-28 27.42 27.50 27.35 27.44 0.0M
2021-10-27 27.39 27.50 27.31 27.36 0.0M
2021-10-26 27.38 27.47 27.31 27.31 0.0M
2021-10-25 27.45 27.50 27.33 27.33 0.0M
2021-10-22 27.35 27.50 27.32 27.47 0.0M
2021-10-21 27.38 27.45 27.31 27.31 0.0M
2021-10-20 27.30 27.42 27.30 27.31 0.0M
2021-10-19 27.39 27.45 27.16 27.26 0.0M
2021-10-18 27.33 27.44 27.26 27.39 0.0M
2021-10-15 27.48 27.50 27.26 27.26 0.0M
2021-10-14 27.55 27.60 27.33 27.46 0.0M
2021-10-13 27.47 27.69 27.45 27.52 0.0M
2021-10-12 27.42 27.70 27.26 27.40 0.0M
2021-10-11 27.61 27.61 27.41 27.50 0.0M
2021-10-08 27.65 27.69 27.50 27.57 0.0M
2021-10-07 27.53 27.70 27.45 27.59 0.0M
2021-10-06 27.40 27.61 27.40 27.56 0.0M
2021-10-05 27.35 27.58 27.35 27.55 0.0M
2021-10-04 27.31 27.49 27.24 27.39 0.0M
2021-10-01 27.30 27.47 27.28 27.40 0.0M
2021-09-30 27.30 27.40 27.25 27.28 0.1M
2021-09-29 27.03 27.25 27.03 27.20 0.0M
2021-09-28 27.05 27.09 26.90 27.01 0.0M
2021-09-27 27.18 27.23 27.01 27.12 0.0M
2021-09-24 27.21 27.31 27.16 27.18 0.0M
2021-09-23 27.40 27.40 27.05 27.20 0.0M
2021-09-22 27.26 27.33 27.12 27.25 0.0M
2021-09-21 27.01 27.24 27.01 27.22 0.0M
2021-09-20 27.05 27.12 26.90 26.99 0.0M
2021-09-17 27.14 27.24 27.00 27.08 0.0M
2021-09-16 27.15 27.15 27.07 27.13 0.0M
2021-09-15 27.11 27.34 27.06 27.22 0.1M
2021-09-14 27.13 27.41 26.97 27.22 0.1M
2021-09-13 27.12 27.24 27.04 27.16 0.0M
2021-09-10 27.08 27.12 27.02 27.09 0.0M
2021-09-09 26.95 27.03 26.88 26.98 0.0M
2021-09-08 27.20 27.25 26.86 26.96 0.1M
2021-09-07 27.09 27.21 27.09 27.20 0.0M
2021-09-03 27.15 27.20 27.02 27.12 0.0M
2021-09-02 27.34 27.34 27.16 27.25 0.0M
2021-09-01 27.04 27.29 26.86 27.25 0.0M
2021-08-31 26.89 27.00 26.80 26.99 0.0M
2021-08-30 26.78 26.79 26.70 26.79 0.0M
2021-08-27 26.67 26.81 26.61 26.71 0.0M
2021-08-26 26.64 26.75 26.64 26.73 0.0M
2021-08-25 26.75 26.81 26.65 26.70 0.0M
2021-08-24 26.70 26.93 26.64 26.74 0.0M
2021-08-23 27.08 27.17 26.69 26.81 0.1M
2021-08-20 27.02 27.06 26.98 27.02 0.0M
2021-08-19 26.90 27.10 26.86 27.01 0.0M
2021-08-18 27.10 27.40 27.03 27.05 0.0M
2021-08-17 27.01 27.40 27.00 27.20 0.0M
2021-08-16 27.15 27.35 27.15 27.21 0.0M
2021-08-13 27.33 27.34 27.15 27.19 0.0M
2021-08-12 27.31 27.38 27.18 27.24 0.0M
2021-08-11 27.35 27.38 27.28 27.29 0.0M
2021-08-10 27.30 27.45 27.30 27.30 0.0M
2021-08-09 27.30 27.43 27.24 27.35 0.0M
2021-08-06 27.25 27.32 27.22 27.30 0.0M
2021-08-05 27.29 27.39 27.15 27.19 0.1M
2021-08-04 27.49 27.69 27.22 27.25 0.0M
2021-08-03 27.70 27.70 27.45 27.45 0.0M
2021-08-02 27.44 27.75 27.43 27.69 0.0M
2021-07-30 27.37 27.44 27.30 27.43 0.0M
2021-07-29 27.38 27.49 27.30 27.32 0.0M
2021-07-28 27.50 27.51 27.32 27.32 0.0M
2021-07-27 27.27 27.44 27.20 27.44 0.0M
2021-07-26 27.24 27.29 27.06 27.27 0.0M
2021-07-23 26.96 27.25 26.96 27.20 0.0M
2021-07-22 26.94 27.19 26.94 27.03 0.0M
2021-07-21 26.93 27.02 26.78 26.90 0.0M
2021-07-20 26.77 26.86 26.71 26.80 0.0M
2021-07-19 26.98 27.21 26.56 26.60 0.0M
2021-07-16 26.98 27.23 26.98 27.15 0.0M
2021-07-15 27.08 27.10 27.00 27.04 0.0M
2021-07-14 27.51 27.51 27.03 27.13 0.0M
2021-07-13 27.45 27.56 27.40 27.50 0.0M
2021-07-12 27.40 27.50 27.23 27.50 0.0M
2021-07-09 27.31 27.39 27.25 27.39 0.0M
2021-07-08 27.44 27.44 27.13 27.22 0.1M
2021-07-07 27.55 27.60 27.35 27.40 0.0M
2021-07-06 27.51 27.55 27.35 27.48 0.0M
2021-07-02 27.53 27.59 27.39 27.56 0.0M
2021-07-01 27.55 27.58 27.40 27.40 0.0M
2021-06-30 27.40 27.59 27.27 27.39 0.1M
2021-06-29 27.17 27.38 27.09 27.29 0.1M
2021-06-28 27.23 27.36 27.08 27.20 0.1M
2021-06-25 27.31 27.35 27.14 27.24 0.0M
2021-06-24 26.97 27.33 26.95 27.24 0.0M
2021-06-23 26.93 27.10 26.87 27.02 0.0M
2021-06-22 26.83 26.95 26.73 26.95 0.0M
2021-06-21 26.73 26.85 26.64 26.84 0.0M
2021-06-18 26.53 26.80 26.48 26.77 0.0M
2021-06-17 26.45 26.63 26.45 26.54 0.0M
2021-06-16 26.58 26.78 26.45 26.47 0.0M
2021-06-15 26.79 26.80 26.45 26.56 0.1M
2021-06-14 26.94 26.94 26.52 26.61 0.1M
2021-06-11 26.78 26.94 26.66 26.73 0.1M
2021-06-10 26.86 26.93 26.45 26.60 0.1M
2021-06-09 26.88 26.92 26.77 26.85 0.1M
2021-06-08 26.68 27.06 26.56 26.68 0.1M
2021-06-07 26.60 26.70 26.51 26.56 0.0M
2021-06-04 26.58 26.60 26.50 26.60 0.0M
2021-06-03 26.54 26.57 26.35 26.47 0.0M
2021-06-02 26.50 26.58 26.33 26.58 0.0M
2021-06-01 26.86 26.90 26.45 26.51 0.1M
2021-05-28 26.69 26.80 26.61 26.77 0.0M
2021-05-27 26.47 26.68 26.36 26.68 0.1M
2021-05-26 26.50 26.52 26.44 26.50 0.0M
2021-05-25 26.55 26.55 26.38 26.45 0.0M
2021-05-24 26.35 26.54 26.35 26.46 0.0M
2021-05-21 26.27 26.39 26.25 26.34 0.0M
2021-05-20 26.08 26.30 26.08 26.27 0.1M
2021-05-19 25.80 26.14 25.79 26.13 0.0M
2021-05-18 26.26 26.33 25.92 26.08 0.1M
2021-05-17 26.12 26.33 26.05 26.18 0.0M
2021-05-14 26.25 26.39 26.12 26.24 0.0M
2021-05-13 26.12 26.45 26.12 26.22 0.0M
2021-05-12 26.64 26.81 26.00 26.08 0.0M
2021-05-11 26.65 26.86 26.50 26.71 0.0M
2021-05-10 27.29 27.29 26.98 27.00 0.0M
2021-05-07 27.05 27.23 26.95 27.00 0.0M
2021-05-06 27.35 27.35 26.94 27.07 0.0M
2021-05-05 27.67 27.73 27.22 27.35 0.1M
2021-05-04 27.27 27.74 27.21 27.72 0.1M
2021-05-03 27.23 27.50 27.20 27.50 0.1M
2021-04-30 27.07 27.29 27.06 27.21 0.1M
2021-04-29 26.85 27.07 26.79 27.07 0.0M
2021-04-28 26.81 26.94 26.74 26.85 0.1M
2021-04-27 26.81 26.87 26.51 26.84 0.0M
2021-04-26 26.84 26.89 26.74 26.86 0.0M
2021-04-23 26.56 26.83 26.40 26.81 0.0M
2021-04-22 26.71 26.73 26.33 26.46 0.0M
2021-04-21 26.54 26.74 26.41 26.63 0.0M
2021-04-20 26.57 26.62 26.40 26.44 0.0M
2021-04-19 26.58 26.65 26.46 26.48 0.0M
2021-04-16 26.65 26.73 26.54 26.68 0.1M
2021-04-15 26.71 26.71 26.58 26.65 0.0M
2021-04-14 26.67 26.75 26.61 26.71 0.0M
2021-04-13 26.65 26.75 26.59 26.67 0.0M
2021-04-12 26.85 26.85 26.44 26.75 0.0M
2021-04-09 26.58 26.74 26.52 26.71 0.0M
2021-04-08 26.45 26.70 26.43 26.63 0.1M
2021-04-07 26.42 26.42 26.32 26.38 0.0M
2021-04-06 26.17 26.34 26.17 26.28 0.0M
2021-04-05 26.30 26.35 26.21 26.25 0.1M
2021-04-01 26.15 26.19 26.05 26.18 0.1M
2021-03-31 25.85 26.14 25.81 26.12 0.0M
2021-03-30 25.69 25.85 25.69 25.84 0.0M
2021-03-29 25.45 25.71 25.45 25.69 0.0M
2021-03-26 25.38 25.53 25.37 25.45 0.0M
2021-03-25 25.51 25.60 25.29 25.38 0.0M
2021-03-24 25.52 25.69 25.52 25.56 0.1M
2021-03-23 25.50 25.52 25.40 25.43 0.0M
2021-03-22 25.36 25.48 25.36 25.45 0.1M
2021-03-19 25.43 25.49 25.29 25.36 0.1M
2021-03-18 25.35 25.47 25.24 25.28 0.0M
2021-03-17 25.36 25.48 25.27 25.35 0.0M
2021-03-16 25.27 25.40 25.23 25.35 0.0M
2021-03-15 25.33 25.51 25.31 25.40 0.1M
2021-03-12 25.50 25.54 25.31 25.42 0.1M
2021-03-11 25.31 25.65 25.31 25.42 0.1M
2021-03-10 25.34 25.46 25.28 25.29 0.1M
2021-03-09 25.28 25.38 25.26 25.34 0.0M
2021-03-08 25.30 25.30 25.02 25.03 0.1M
2021-03-05 25.36 25.36 25.05 25.16 0.0M
2021-03-04 25.33 25.33 25.04 25.19 0.0M
2021-03-03 25.37 25.37 25.12 25.31 0.0M
2021-03-02 25.17 25.35 25.11 25.28 0.0M
2021-03-01 24.97 25.20 24.81 25.17 0.1M
2021-02-26 24.98 25.15 24.74 24.83 0.0M
2021-02-25 25.18 25.28 24.76 24.80 0.1M
2021-02-24 25.19 25.43 25.10 25.20 0.1M
2021-02-23 25.27 25.43 25.13 25.19 0.0M
2021-02-22 25.44 25.44 25.27 25.30 0.0M
2021-02-19 25.49 25.54 25.20 25.47 0.0M
2021-02-18 25.39 25.39 25.30 25.35 0.0M
2021-02-17 25.39 25.40 25.22 25.30 0.0M
2021-02-16 25.53 25.63 25.35 25.40 0.1M
2021-02-12 25.65 25.73 25.48 25.65 0.0M
2021-02-11 25.73 25.84 25.40 25.64 0.1M
2021-02-10 26.06 26.06 25.62 25.72 0.1M
2021-02-09 26.12 26.20 25.95 25.96 0.1M
2021-02-08 26.44 26.44 26.20 26.29 0.0M
2021-02-05 26.39 26.44 26.31 26.44 0.0M
2021-02-04 26.23 26.45 26.11 26.37 0.0M
2021-02-03 26.02 26.09 25.91 26.05 0.0M
2021-02-02 25.98 26.09 25.75 25.85 0.0M
2021-02-01 25.75 26.15 25.65 25.95 0.1M
2021-01-29 25.89 25.92 25.62 25.75 0.0M
2021-01-28 25.77 25.94 25.74 25.90 0.0M
2021-01-27 25.78 25.92 25.57 25.70 0.0M
2021-01-26 25.90 25.94 25.70 25.72 0.0M
2021-01-25 25.80 25.93 25.64 25.85 0.0M
2021-01-22 25.80 25.88 25.69 25.81 0.0M
2021-01-21 25.78 25.95 25.58 25.80 0.1M
2021-01-20 25.50 25.73 25.50 25.63 0.0M
2021-01-19 25.37 25.57 25.37 25.45 0.0M
2021-01-15 25.16 25.42 25.16 25.31 0.0M
2021-01-14 25.35 25.48 25.10 25.11 0.1M
2021-01-13 25.26 25.61 25.26 25.40 0.1M
2021-01-12 25.52 25.66 25.18 25.27 0.1M
2021-01-11 25.69 25.85 25.69 25.80 0.0M
2021-01-08 25.62 25.90 25.55 25.77 0.0M
2021-01-07 25.91 26.06 25.26 25.55 0.1M
2021-01-06 26.25 26.35 25.89 25.92 0.1M
2021-01-05 26.37 26.41 26.23 26.35 0.0M
2021-01-04 26.55 26.58 26.23 26.43 0.1M