Cohen

RNP
🏛️ Vereinigte Staaten →
22.48
Letzte Aktualisierung: 2025-09-30
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 28.50 28.95 28.33 28.62 0.1M
2021-12-30 28.30 28.46 28.28 28.46 0.1M
2021-12-29 28.25 28.36 28.09 28.33 0.1M
2021-12-28 28.28 28.28 28.06 28.20 0.1M
2021-12-27 27.75 28.20 27.52 28.14 0.1M
2021-12-23 27.63 27.76 27.61 27.70 0.1M
2021-12-22 27.25 27.56 27.22 27.55 0.1M
2021-12-21 26.99 27.25 26.99 27.08 0.1M
2021-12-20 27.03 27.08 26.76 26.90 0.1M
2021-12-17 27.10 27.38 26.85 27.13 0.1M
2021-12-16 27.49 27.55 26.65 27.13 0.1M
2021-12-15 27.15 27.45 27.09 27.44 0.0M
2021-12-14 27.34 27.35 26.90 27.17 0.1M
2021-12-13 27.51 27.52 27.25 27.41 0.1M
2021-12-10 27.50 27.50 27.35 27.42 0.0M
2021-12-09 27.54 27.59 27.43 27.46 0.0M
2021-12-08 27.54 27.77 27.30 27.54 0.1M
2021-12-07 27.24 27.62 27.24 27.44 0.1M
2021-12-06 26.77 27.17 26.77 26.97 0.1M
2021-12-03 26.95 26.98 26.51 26.60 0.0M
2021-12-02 26.55 26.99 26.55 26.87 0.1M
2021-12-01 27.00 27.32 26.51 26.54 0.1M
2021-11-30 27.28 27.35 26.87 26.89 0.1M
2021-11-29 27.00 27.31 26.89 27.27 0.1M
2021-11-26 27.24 27.30 26.87 26.93 0.1M
2021-11-24 27.10 27.49 27.01 27.44 0.1M
2021-11-23 27.03 27.23 27.00 27.17 0.1M
2021-11-22 27.46 27.46 27.03 27.03 0.1M
2021-11-19 27.58 27.69 27.37 27.48 0.1M
2021-11-18 27.69 27.69 27.58 27.61 0.1M
2021-11-17 27.67 27.84 27.52 27.67 0.1M
2021-11-16 27.77 28.00 27.69 27.75 0.1M
2021-11-15 27.69 27.98 27.68 27.95 0.1M
2021-11-12 27.64 27.72 27.55 27.68 0.1M
2021-11-11 27.69 27.74 27.55 27.64 0.0M
2021-11-10 27.74 27.83 27.60 27.61 0.1M
2021-11-09 27.67 27.81 27.58 27.78 0.0M
2021-11-08 27.82 27.82 27.57 27.61 0.1M
2021-11-05 27.79 28.03 27.77 27.83 0.1M
2021-11-04 27.84 28.06 27.70 27.74 0.1M
2021-11-03 27.82 28.10 27.82 27.93 0.1M
2021-11-02 27.62 27.90 27.61 27.81 0.1M
2021-11-01 27.54 27.54 27.36 27.54 0.1M
2021-10-29 27.62 27.64 27.31 27.52 0.1M
2021-10-27 27.37 27.46 27.18 27.25 0.1M
2021-10-26 27.19 27.32 27.13 27.31 0.1M
2021-10-25 27.26 27.26 27.01 27.22 0.1M
2021-10-22 27.03 27.16 26.98 27.12 0.1M
2021-10-21 26.97 27.06 26.96 27.00 0.1M
2021-10-20 26.61 27.00 26.61 26.93 0.1M
2021-10-19 26.56 26.75 26.51 26.66 0.1M
2021-10-18 26.41 26.50 26.30 26.50 0.1M
2021-10-15 26.43 26.47 26.26 26.40 0.1M
2021-10-14 26.10 26.26 26.04 26.25 0.1M
2021-10-13 25.90 26.00 25.83 25.94 0.1M
2021-10-12 25.76 25.95 25.76 25.88 0.1M
2021-10-11 25.98 25.98 25.71 25.86 0.1M
2021-10-08 26.05 26.06 25.83 25.90 0.1M
2021-10-07 25.91 26.21 25.91 25.99 0.0M
2021-10-06 25.61 25.90 25.50 25.88 0.1M
2021-10-05 25.86 25.87 25.60 25.78 0.1M
2021-10-04 25.78 25.95 25.73 25.90 0.1M
2021-10-01 25.64 25.92 25.53 25.85 0.1M
2021-09-30 25.90 25.95 25.61 25.65 0.1M
2021-09-29 25.72 25.95 25.72 25.77 0.1M
2021-09-28 25.99 26.00 25.50 25.63 0.1M
2021-09-27 26.47 26.55 26.06 26.06 0.1M
2021-09-24 26.62 26.75 26.54 26.54 0.1M
2021-09-23 27.25 27.32 26.69 26.75 0.1M
2021-09-22 26.92 27.40 26.85 27.11 0.1M
2021-09-21 26.82 27.10 26.79 26.79 0.1M
2021-09-20 26.97 27.18 26.55 26.76 0.1M
2021-09-17 27.52 27.57 27.22 27.25 0.0M
2021-09-16 27.94 27.95 27.30 27.48 0.1M
2021-09-15 28.11 28.11 27.90 27.95 0.1M
2021-09-14 28.02 28.20 27.83 28.13 0.1M
2021-09-13 28.24 28.27 27.87 28.05 0.1M
2021-09-10 28.32 28.32 27.95 28.17 0.1M
2021-09-09 28.34 28.43 28.19 28.24 0.1M
2021-09-08 28.12 28.32 27.98 28.25 0.1M
2021-09-07 28.35 28.36 27.75 28.13 0.1M
2021-09-03 28.26 28.38 28.08 28.38 0.1M
2021-09-02 28.01 28.24 27.91 28.21 0.1M
2021-09-01 27.47 28.00 27.41 28.00 0.1M
2021-08-31 27.43 27.50 27.07 27.47 0.1M
2021-08-30 27.06 27.32 27.03 27.32 0.1M
2021-08-27 26.95 27.10 26.78 27.08 0.1M
2021-08-26 26.70 26.78 26.59 26.76 0.1M
2021-08-25 26.75 26.78 26.52 26.73 0.1M
2021-08-24 26.64 26.77 26.50 26.75 0.1M
2021-08-23 26.79 26.82 26.49 26.54 0.1M
2021-08-20 26.69 26.82 26.64 26.65 0.1M
2021-08-19 26.72 26.98 26.65 26.69 0.1M
2021-08-18 27.16 27.22 26.91 26.92 0.1M
2021-08-17 27.07 27.33 26.97 27.26 0.1M
2021-08-16 27.33 27.55 27.25 27.30 0.1M
2021-08-13 27.29 27.34 27.19 27.33 0.1M
2021-08-12 27.16 27.24 26.98 27.21 0.1M
2021-08-11 26.88 27.15 26.87 27.10 0.1M
2021-08-10 27.00 27.00 26.82 26.84 0.1M
2021-08-09 26.95 26.99 26.60 26.97 0.1M
2021-08-06 26.75 26.87 26.71 26.75 0.1M
2021-08-05 26.48 26.71 26.48 26.70 0.1M
2021-08-04 26.50 26.68 26.44 26.45 0.1M
2021-08-03 26.70 26.77 26.51 26.58 0.1M
2021-08-02 26.42 26.70 26.42 26.61 0.1M
2021-07-30 26.20 26.50 26.12 26.45 0.1M
2021-07-29 26.19 26.39 26.13 26.21 0.1M
2021-07-28 26.28 26.33 26.08 26.12 0.1M
2021-07-27 26.10 26.31 26.06 26.22 0.1M
2021-07-26 26.40 26.42 25.95 26.02 0.1M
2021-07-23 26.22 26.47 26.22 26.41 0.1M
2021-07-22 26.50 26.50 26.11 26.20 0.1M
2021-07-21 26.70 26.70 26.34 26.41 0.1M
2021-07-20 26.05 26.62 26.05 26.54 0.1M
2021-07-19 26.23 26.42 25.76 25.90 0.2M
2021-07-16 26.69 26.73 26.33 26.61 0.5M
2021-07-15 26.81 26.89 26.69 26.69 0.1M
2021-07-14 26.70 26.95 26.70 26.78 0.1M
2021-07-13 27.01 27.13 26.59 26.65 0.1M
2021-07-12 27.34 27.37 27.03 27.12 0.2M
2021-07-09 27.18 27.44 27.14 27.32 0.1M
2021-07-08 26.96 27.12 26.86 27.07 0.1M
2021-07-07 27.23 27.35 27.00 27.14 0.1M
2021-07-06 27.18 27.28 27.07 27.22 0.1M
2021-07-02 27.10 27.18 26.93 27.13 0.1M
2021-07-01 27.20 27.25 27.10 27.12 0.1M
2021-06-30 27.40 27.45 27.05 27.22 0.1M
2021-06-29 27.34 27.45 27.19 27.33 0.1M
2021-06-28 27.00 27.36 26.91 27.33 0.1M
2021-06-25 26.76 26.94 26.76 26.86 0.1M
2021-06-24 26.37 26.76 26.30 26.75 0.1M
2021-06-23 26.28 26.31 26.17 26.29 0.1M
2021-06-22 26.31 26.31 26.20 26.24 0.1M
2021-06-21 25.96 26.48 25.86 26.30 0.1M
2021-06-18 26.52 26.61 25.80 25.86 0.1M
2021-06-17 26.56 26.73 26.52 26.60 0.1M
2021-06-16 26.81 26.90 26.51 26.57 0.1M
2021-06-15 27.28 27.36 26.85 26.90 0.1M
2021-06-14 27.40 27.54 27.18 27.37 0.1M
2021-06-11 27.15 27.39 26.97 27.23 0.1M
2021-06-10 26.84 27.00 26.80 26.97 0.1M
2021-06-09 26.99 27.02 26.67 26.78 0.1M
2021-06-08 26.80 26.90 26.72 26.87 0.1M
2021-06-07 26.88 26.91 26.35 26.62 0.1M
2021-06-04 26.95 27.00 26.80 26.88 0.1M
2021-06-03 26.85 26.90 26.61 26.83 0.1M
2021-06-02 26.40 26.87 26.27 26.79 0.1M
2021-06-01 26.20 26.43 26.20 26.40 0.1M
2021-05-28 26.16 26.17 26.00 26.16 0.1M
2021-05-27 26.18 26.21 25.92 26.00 0.1M
2021-05-26 25.66 26.21 25.66 26.21 0.1M
2021-05-25 25.74 25.74 25.58 25.66 0.0M
2021-05-24 25.43 25.69 25.43 25.61 0.1M
2021-05-21 25.75 25.75 25.48 25.50 0.1M
2021-05-20 25.32 25.60 25.32 25.55 0.1M
2021-05-19 25.07 25.28 24.83 25.26 0.1M
2021-05-18 25.21 25.37 25.00 25.27 0.1M
2021-05-17 25.26 25.26 25.04 25.15 0.1M
2021-05-14 24.98 25.26 24.86 25.26 0.1M
2021-05-13 24.70 25.20 24.65 24.86 0.1M
2021-05-12 25.20 25.40 24.47 24.73 0.2M
2021-05-11 25.31 25.48 25.14 25.28 0.1M
2021-05-10 25.67 25.91 25.61 25.66 0.1M
2021-05-07 25.56 25.82 25.55 25.61 0.1M
2021-05-06 25.61 25.68 25.40 25.48 0.1M
2021-05-05 26.13 26.13 25.46 25.61 0.1M
2021-05-04 25.91 26.10 25.91 25.99 0.1M
2021-05-03 25.92 26.04 25.80 25.96 0.1M
2021-04-30 25.97 26.05 25.61 25.88 0.1M
2021-04-29 25.51 25.93 25.36 25.90 0.1M
2021-04-28 25.34 25.54 25.29 25.47 0.1M
2021-04-27 25.47 25.47 25.20 25.28 0.1M
2021-04-26 25.36 25.55 25.31 25.35 0.1M
2021-04-23 25.13 25.37 25.13 25.30 0.1M
2021-04-22 25.12 25.26 25.02 25.12 0.1M
2021-04-21 25.06 25.20 25.06 25.18 0.1M
2021-04-20 24.89 25.01 24.83 24.98 0.1M
2021-04-19 24.89 24.98 24.80 24.83 0.1M
2021-04-16 24.84 24.94 24.59 24.83 0.1M
2021-04-15 24.82 24.87 24.70 24.84 0.1M
2021-04-14 24.79 24.96 24.70 24.78 0.1M
2021-04-13 24.80 24.80 24.38 24.65 0.1M
2021-04-12 24.95 25.00 24.70 24.95 0.1M
2021-04-09 24.82 24.82 24.75 24.82 0.1M
2021-04-08 24.82 24.88 24.77 24.85 0.1M
2021-04-07 24.82 24.88 24.73 24.83 0.1M
2021-04-06 24.55 24.79 24.55 24.70 0.1M
2021-04-05 24.64 24.70 24.45 24.54 0.1M
2021-04-01 24.40 24.72 24.33 24.59 0.1M
2021-03-31 24.27 24.39 24.14 24.39 0.1M
2021-03-30 24.03 24.35 24.03 24.17 0.1M
2021-03-29 24.00 24.30 24.00 24.15 0.1M
2021-03-26 23.93 24.12 23.89 24.09 0.1M
2021-03-25 23.78 24.00 23.75 23.95 0.1M
2021-03-24 23.85 24.00 23.79 23.91 0.1M
2021-03-23 23.67 23.90 23.64 23.71 0.1M
2021-03-22 23.63 23.74 23.62 23.67 0.1M
2021-03-19 23.49 23.77 23.47 23.67 0.1M
2021-03-18 23.72 23.76 23.41 23.45 0.1M
2021-03-17 23.59 23.76 23.57 23.74 0.1M
2021-03-16 23.72 23.88 23.61 23.73 0.1M
2021-03-15 23.70 24.00 23.66 23.92 0.1M
2021-03-12 23.40 23.65 23.31 23.65 0.1M
2021-03-11 23.24 23.61 23.14 23.34 0.1M
2021-03-10 22.93 23.28 22.93 23.24 0.1M
2021-03-09 22.74 23.01 22.73 22.93 0.1M
2021-03-08 22.70 22.99 22.70 22.71 0.1M
2021-03-05 22.97 23.01 22.50 22.72 0.1M
2021-03-04 23.31 23.40 22.73 22.81 0.1M
2021-03-03 23.37 23.45 23.25 23.43 0.1M
2021-03-02 23.31 23.50 23.20 23.41 0.1M
2021-03-01 23.38 23.70 23.28 23.28 0.1M
2021-02-26 23.36 23.48 23.19 23.27 0.1M
2021-02-25 23.65 23.69 22.99 23.26 0.1M
2021-02-24 23.49 23.73 23.43 23.69 0.1M
2021-02-23 23.22 23.57 23.21 23.46 0.1M
2021-02-22 23.40 23.65 23.29 23.40 0.1M
2021-02-19 23.23 23.44 23.23 23.38 0.1M
2021-02-18 23.23 23.48 23.16 23.25 0.1M
2021-02-17 23.37 23.42 23.20 23.33 0.1M
2021-02-16 23.45 23.45 23.05 23.25 0.1M
2021-02-12 23.42 23.47 23.31 23.36 0.1M
2021-02-11 23.48 23.59 23.35 23.45 0.1M
2021-02-10 23.39 23.74 23.39 23.39 0.1M
2021-02-09 23.16 23.44 23.13 23.41 0.1M
2021-02-08 23.21 23.35 23.21 23.24 0.1M
2021-02-05 23.18 23.40 23.16 23.16 0.1M
2021-02-04 23.00 23.16 22.95 23.16 0.1M
2021-02-03 22.82 23.00 22.62 22.97 0.1M
2021-02-02 22.75 22.88 22.58 22.67 0.1M
2021-02-01 22.53 22.73 22.47 22.58 0.1M
2021-01-29 22.43 22.59 22.18 22.47 0.1M
2021-01-28 22.30 22.55 22.20 22.37 0.1M
2021-01-27 22.49 22.72 22.30 22.30 0.1M
2021-01-26 22.29 22.66 22.22 22.65 0.1M
2021-01-25 22.09 22.40 22.09 22.26 0.1M
2021-01-22 22.13 22.25 22.00 22.20 0.1M
2021-01-21 22.16 22.29 22.08 22.21 0.1M
2021-01-20 21.78 22.15 21.78 22.06 0.1M
2021-01-19 21.85 21.89 21.76 21.80 0.1M
2021-01-15 21.57 21.80 21.54 21.76 0.1M
2021-01-14 21.90 21.93 21.58 21.73 0.1M
2021-01-13 21.37 21.81 21.37 21.76 0.1M
2021-01-12 21.53 21.78 21.37 21.43 0.1M
2021-01-11 21.70 21.78 21.50 21.78 0.2M
2021-01-08 21.35 21.78 21.35 21.78 0.1M
2021-01-07 21.86 21.95 21.01 21.28 0.5M
2021-01-06 21.92 22.06 21.44 21.73 0.4M
2021-01-05 22.15 22.30 21.97 22.00 0.2M
2021-01-04 22.76 22.80 22.04 22.14 0.3M