גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוג'נט קומיוניקיישנס הולדינגס > גרפים

עדכון אחרון 09.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוג'נט קומיוניקיישנס הולדינגס

Cogent Communications Holdings

מניה CCOI נאסד"ק USD

שער

48.96

שינוי

+2.34%

שינוי ב USD

1.12

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	48.59	48.59	48.59	48.59	0.00
16:50	47.95	47.95	47.95	47.95	23,875.00
17:00	47.61	47.61	47.61	47.61	18,376.00
17:10	48.26	48.26	48.26	48.26	38,871.00
17:20	48.31	48.31	48.31	48.31	40,604.00
17:30	48.27	48.27	48.27	48.27	16,471.00
17:40	48.34	48.34	48.34	48.34	37,154.00
17:50	48.46	48.46	48.46	48.46	12,368.00
18:00	48.495	48.495	48.495	48.495	28,976.00
18:10	48.65	48.65	48.65	48.65	14,739.00
18:20	48.675	48.675	48.675	48.675	16,113.00
18:30	48.72	48.72	48.72	48.72	8,004.00
18:40	48.57	48.57	48.57	48.57	6,813.00
18:50	48.54	48.54	48.54	48.54	5,956.00
19:00	48.59	48.59	48.59	48.59	5,406.00
19:10	48.54	48.54	48.54	48.54	8,142.00
19:20	48.65	48.65	48.65	48.65	4,055.00
19:30	48.68	48.68	48.68	48.68	4,606.00
19:40	48.635	48.635	48.635	48.635	6,845.00
19:50	48.5999	48.5999	48.5999	48.5999	7,589.00
20:00	48.71	48.71	48.71	48.71	7,651.00
20:10	48.935	48.935	48.935	48.935	14,993.00
20:20	48.99	48.99	48.99	48.99	24,933.00
20:30	49.33	49.33	49.33	49.33	10,708.00
20:40	49.36	49.36	49.36	49.36	15,554.00
20:50	49.3	49.3	49.3	49.3	8,555.00
21:00	49.39	49.39	49.39	49.39	11,032.00
21:10	49.51	49.51	49.51	49.51	11,055.00
21:20	49.54	49.54	49.54	49.54	10,509.00
21:30	49.3853	49.3853	49.3853	49.3853	7,079.00
21:40	49.465	49.465	49.465	49.465	6,886.00
21:50	49.36	49.36	49.36	49.36	7,108.00
22:00	49.1	49.1	49.1	49.1	24,158.00
22:10	49.35	49.35	49.35	49.35	16,289.00
22:20	49.335	49.335	49.335	49.335	16,206.00
22:30	49.28	49.28	49.28	49.28	19,390.00
22:40	49.11	49.11	49.11	49.11	12,638.00
22:50	49.025	49.025	49.025	49.025	26,703.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.06.2025 17:00	47.81	47.08	47.81	47.52	183,862.00
04.06.2025 17:30	47.6799	47.39	47.6	47.6	242,183.00
04.06.2025 18:00	47.9854	47.63	47.63	47.9854	315,167.00
04.06.2025 18:30	47.89	47.605	47.86	47.8	412,315.00
04.06.2025 19:00	48.075	47.71	47.755	47.92	520,150.00
04.06.2025 19:30	48.03	47.82	47.88	47.96	442,371.00
04.06.2025 20:00	48.17	47.955	47.965	47.98	629,499.00
04.06.2025 20:30	48.06	47.97	48.005	47.97	922,980.00
04.06.2025 21:00	48.245	47.97	48.01	48.005	1,293,669.00
04.06.2025 21:30	48.155	47.975	48.055	48.055	1,399,557.00
04.06.2025 22:00	48.035	47.44	48.01	47.575	1,319,010.00
04.06.2025 22:30	47.78	47.57	47.599	47.59	1,635,943.00
05.06.2025 16:30	47.56	46.22	47.56	46.3	21,539.00
05.06.2025 17:00	46.855	46.43	46.43	46.855	44,555.00
05.06.2025 17:30	46.855	46.855	46.855	46.855	58,512.00
05.06.2025 18:00	47.77	47.77	47.77	47.77	170,904.00
05.06.2025 18:30	47.87	47.7	47.75	47.85	129,224.00
05.06.2025 19:00	47.88	47.6	47.88	47.6	196,731.00
05.06.2025 19:30	47.68	47.18	47.6	47.22	254,143.00
05.06.2025 20:00	47.5	47.15	47.18	47.36	338,155.00
05.06.2025 20:30	47.65	47.37	47.4	47.625	397,284.00
05.06.2025 21:00	47.625	47.15	47.625	47.22	486,724.00
05.06.2025 21:30	47.27	47.04	47.17	47.27	497,430.00
05.06.2025 22:00	47.325	46.8985	47.22	46.99	539,150.00
05.06.2025 22:30	47.45	47.1	47.1	47.405	1,094,882.00
06.06.2025 16:30	48.47	47.58	47.93	47.75	23,673.00
06.06.2025 17:00	47.87	47.4801	47.87	47.58	49,139.00
06.06.2025 17:30	47.805	47.49	47.49	47.645	70,052.00
06.06.2025 18:00	47.94	47.63	47.63	47.94	118,264.00
06.06.2025 18:30	47.83	47.56	47.79	47.58	146,506.00
06.06.2025 19:00	47.735	47.57	47.57	47.735	170,082.00
06.06.2025 19:30	47.77	47.43	47.75	47.44	252,641.00
06.06.2025 20:00	47.62	47.39	47.43	47.59	213,920.00
06.06.2025 20:30	47.83	47.57	47.62	47.6	224,330.00
06.06.2025 21:00	47.97	47.62	47.63	47.9	489,108.00
06.06.2025 21:30	47.95	47.76	47.95	47.76	511,831.00
06.06.2025 22:00	47.96	47.76	47.76	47.96	749,977.00
06.06.2025 22:30	47.96	47.8	47.94	47.885	1,123,756.00
09.06.2025 16:30	48.615	47.605	48.3	47.955	54,338.00
09.06.2025 17:00	48.545	48.0869	48.0869	48.485	247,822.00
09.06.2025 17:30	48.71	48.2	48.54	48.71	301,093.00
09.06.2025 18:00	48.77	48.58	48.67	48.64	333,472.00
09.06.2025 18:30	48.635	48.5	48.57	48.565	336,704.00
09.06.2025 19:00	48.68	48.53	48.575	48.615	355,598.00
09.06.2025 19:30	48.97	48.57	48.6286	48.97	521,980.00
09.06.2025 20:00	49.425	48.88	48.935	49.355	472,619.00
09.06.2025 20:30	49.435	49.16	49.3	49.435	559,318.00
09.06.2025 21:00	49.61	49.37	49.47	49.415	582,445.00
09.06.2025 21:30	49.49	49.085	49.4	49.2	807,351.00
09.06.2025 22:00	49.36	49.16	49.16	49.18	948,957.00
09.06.2025 22:30	49.175	48.865	49.175	48.98	1,432,555.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
09.09.2024	72.50	70.70	72.50	71.29	350,097.00
10.09.2024	71.97	70.44	71.33	71.84	370,420.00
11.09.2024	71.38	69.65	71.38	70.09	249,446.00
12.09.2024	72.49	69.79	69.96	71.96	338,377.00
13.09.2024	73.30	72.05	72.75	72.90	240,855.00
16.09.2024	72.67	69.54	71.98	70.73	461,782.00
17.09.2024	71.35	70.14	70.73	70.32	300,222.00
18.09.2024	71.78	70.00	70.70	70.66	402,145.00
19.09.2024	72.71	71.13	71.64	72.41	320,596.00
20.09.2024	73.05	70.65	70.66	72.29	1,276,013.00
23.09.2024	73.51	71.21	72.86	72.90	379,194.00
24.09.2024	75.21	72.82	72.99	74.43	421,692.00
25.09.2024	74.76	72.44	74.58	72.99	517,011.00
26.09.2024	74.65	72.83	73.96	74.52	341,369.00
27.09.2024	76.96	74.43	75.01	76.51	376,831.00
30.09.2024	77.29	75.31	76.62	75.92	380,408.00
01.10.2024	75.93	74.05	75.81	74.97	416,507.00
02.10.2024	76.30	74.49	74.56	75.47	414,017.00
03.10.2024	76.04	74.96	75.32	75.55	291,129.00
04.10.2024	77.07	75.67	76.31	76.09	403,812.00
07.10.2024	77.20	75.65	76.00	76.90	355,041.00
08.10.2024	79.72	76.93	77.33	79.42	352,467.00
09.10.2024	83.42	79.60	79.64	81.14	606,855.00
10.10.2024	80.94	79.34	80.55	79.88	273,282.00
11.10.2024	81.25	80.00	80.18	80.45	276,666.00
14.10.2024	81.30	80.22	80.29	80.83	270,039.00
15.10.2024	83.65	80.84	80.84	82.01	387,711.00
16.10.2024	84.41	82.54	82.60	83.66	310,007.00
17.10.2024	85.13	83.26	83.80	84.95	315,816.00
18.10.2024	85.21	84.59	85.08	84.94	257,826.00
21.10.2024	85.22	83.60	84.87	84.50	221,585.00
22.10.2024	84.33	82.17	84.00	82.23	304,449.00
23.10.2024	83.69	81.57	82.24	82.29	236,509.00
24.10.2024	83.11	82.09	82.56	82.26	263,813.00
25.10.2024	83.10	81.55	82.49	81.88	455,423.00
28.10.2024	83.17	80.59	82.98	81.60	350,118.00
29.10.2024	81.81	80.94	80.94	81.72	236,316.00
30.10.2024	82.64	81.43	81.75	81.59	216,651.00
31.10.2024	82.06	80.24	81.88	80.27	272,058.00
04.11.2024	82.66	81.18	81.57	81.43	291,452.00
05.11.2024	82.19	79.92	81.23	81.58	298,229.00
06.11.2024	85.94	81.56	85.52	84.70	656,196.00
07.11.2024	86.76	80.02	81.50	85.35	662,240.00
11.11.2024	83.57	80.34	83.57	80.45	549,272.00
12.11.2024	81.08	78.94	79.98	79.04	369,034.00
13.11.2024	80.00	78.37	78.64	78.64	314,203.00
14.11.2024	80.46	77.29	79.90	77.81	295,046.00
15.11.2024	79.78	76.36	78.21	79.40	437,509.00
18.11.2024	82.39	79.03	79.36	80.08	393,161.00
19.11.2024	81.23	79.32	79.38	79.96	260,767.00
20.11.2024	81.40	79.68	80.21	81.40	415,301.00
21.11.2024	84.16	81.27	81.53	83.79	524,363.00
22.11.2024	84.44	82.81	82.99	83.16	475,734.00
25.11.2024	85.18	82.81	84.35	83.02	723,711.00
26.11.2024	84.60	81.96	83.76	82.50	389,798.00
27.11.2024	83.96	81.65	82.89	82.57	293,434.00
29.11.2024	82.78	81.43	82.55	82.19	163,688.00
02.12.2024	83.58	80.70	81.58	83.29	356,728.00
03.12.2024	83.70	79.77	83.70	80.61	829,847.00
04.12.2024	81.22	79.16	80.12	79.90	479,538.00
05.12.2024	79.64	77.73	79.53	78.72	302,759.00
06.12.2024	79.57	77.41	79.25	78.15	372,925.00
09.12.2024	78.72	76.39	78.54	76.57	396,420.00
10.12.2024	77.55	75.52	76.72	76.71	381,039.00
11.12.2024	77.65	75.65	77.56	76.34	399,556.00
12.12.2024	76.60	75.08	76.15	75.43	258,003.00
13.12.2024	77.38	74.11	75.15	77.29	241,823.00
16.12.2024	77.26	75.08	76.17	76.17	538,304.00
17.12.2024	75.88	73.96	75.57	74.18	453,054.00
18.12.2024	76.57	73.26	74.66	74.36	446,759.00
19.12.2024	76.78	74.08	74.71	74.92	393,907.00
20.12.2024	77.57	74.04	74.04	77.34	1,402,172.00
23.12.2024	77.21	74.57	76.94	74.99	474,823.00
24.12.2024	76.25	74.95	75.25	76.09	181,594.00
26.12.2024	76.41	74.87	76.08	76.13	249,255.00
27.12.2024	76.49	75.06	75.89	75.77	312,612.00
30.12.2024	76.41	74.43	75.50	75.92	370,422.00
31.12.2024	77.93	75.96	76.56	77.07	554,155.00
06.01.2025	77.15	74.50	75.28	75.78	527,381.00
07.01.2025	76.40	72.33	75.89	72.49	482,891.00
08.01.2025	73.49	71.63	72.22	73.13	434,210.00
10.01.2025	73.34	71.63	71.85	71.73	478,791.00
13.01.2025	72.10	70.80	71.19	71.54	288,929.00
14.01.2025	72.97	71.26	71.80	71.96	324,630.00
15.01.2025	73.78	72.08	73.69	73.02	367,768.00
16.01.2025	73.44	72.06	72.78	72.20	359,188.00
17.01.2025	73.60	72.24	73.03	72.60	217,042.00
21.01.2025	74.06	72.91	72.95	73.57	349,982.00
22.01.2025	75.12	73.26	73.46	74.54	340,476.00
23.01.2025	75.96	73.74	73.96	75.02	295,879.00
24.01.2025	76.30	74.87	75.02	75.70	306,334.00
27.01.2025	75.75	73.73	75.70	74.23	384,810.00
28.01.2025	75.78	74.14	74.80	74.68	246,186.00
29.01.2025	75.75	74.09	74.82	74.49	239,101.00
30.01.2025	75.40	74.47	75.06	74.85	210,017.00
31.01.2025	76.25	74.58	75.00	75.34	309,507.00
03.02.2025	75.82	73.69	74.04	75.48	24,431.00
04.02.2025	77.66	75.80	77.39	76.18	327,549.00
05.02.2025	78.23	75.82	76.82	78.23	127,082.00
06.02.2025	79.80	78.75	79.65	79.58	226,045.00
07.02.2025	80.71	78.72	79.91	80.39	381,712.00
10.02.2025	82.44	80.24	80.91	82.38	334,489.00
11.02.2025	82.81	81.48	82.10	81.89	276,375.00
12.02.2025	82.60	81.22	81.50	81.92	278,033.00
13.02.2025	82.43	80.95	82.25	82.09	61,645.00
14.02.2025	82.78	81.82	82.60	82.00	161,759.00
18.02.2025	83.78	81.83	82.09	83.40	245,060.00
19.02.2025	84.06	82.86	83.47	83.44	249,075.00
20.02.2025	83.19	81.37	82.78	81.45	239,864.00
21.02.2025	82.00	79.54	81.98	79.93	300,532.00
24.02.2025	80.13	77.65	79.93	79.10	328,307.00
25.02.2025	79.82	77.91	79.31	79.22	319,985.00
26.02.2025	80.45	79.00	79.48	80.11	389,653.00
27.02.2025	79.50	71.32	78.50	72.46	973,078.00
28.02.2025	73.50	70.35	72.78	73.07	726,566.00
03.03.2025	75.46	70.74	72.90	71.32	706,712.00
04.03.2025	72.80	70.51	70.76	71.26	582,376.00
05.03.2025	72.42	70.01	71.41	70.19	456,323.00
06.03.2025	71.06	68.83	69.39	70.90	442,070.00
07.03.2025	72.68	70.19	71.00	71.59	395,612.00
10.03.2025	71.82	69.00	71.26	69.63	453,115.00
11.03.2025	71.24	69.46	69.79	69.93	328,006.00
12.03.2025	70.50	68.75	69.93	69.94	422,194.00
13.03.2025	69.21	67.54	69.16	67.61	280,942.00
14.03.2025	68.78	67.66	68.37	68.52	310,283.00
17.03.2025	71.48	68.04	68.43	70.91	413,283.00
18.03.2025	71.48	70.12	71.09	70.35	249,020.00
19.03.2025	71.55	69.70	70.05	70.51	278,771.00
20.03.2025	70.50	68.91	69.85	68.97	253,791.00
21.03.2025	69.21	67.51	68.49	68.31	835,471.00
24.03.2025	69.63	68.13	68.97	68.15	335,751.00
25.03.2025	68.10	63.86	68.05	63.89	720,619.00
26.03.2025	64.88	62.75	63.94	63.07	572,536.00
27.03.2025	63.22	61.23	62.79	61.50	769,949.00
28.03.2025	62.10	60.39	61.75	61.62	399,638.00
31.03.2025	61.85	60.11	60.80	61.31	622,442.00
01.04.2025	62.06	60.06	61.21	61.66	399,834.00
02.04.2025	62.25	60.35	61.06	61.65	404,227.00
03.04.2025	60.75	58.72	59.80	60.08	528,634.00
04.04.2025	59.01	55.49	58.48	56.92	818,410.00
07.04.2025	56.77	52.71	53.95	53.19	1,442,665.00
08.04.2025	54.60	49.85	54.11	50.66	1,111,519.00
09.04.2025	54.79	47.54	50.48	53.83	2,196,758.00
10.04.2025	53.06	48.13	52.79	50.64	1,011,254.00
11.04.2025	52.00	50.15	50.60	51.73	744,183.00
14.04.2025	54.12	52.01	52.98	53.08	868,684.00
15.04.2025	53.73	52.80	53.12	53.44	423,340.00
16.04.2025	53.99	51.69	53.12	52.23	391,441.00
17.04.2025	53.81	52.41	52.41	53.10	440,282.00
21.04.2025	53.15	50.87	52.97	51.50	455,672.00
22.04.2025	51.99	50.08	51.73	51.15	507,835.00
23.04.2025	52.83	51.87	52.14	52.06	513,456.00
24.04.2025	53.91	51.96	52.00	53.50	312,798.00
25.04.2025	53.58	51.53	53.00	53.53	411,446.00
28.04.2025	54.25	53.12	53.51	53.62	294,422.00
29.04.2025	55.08	53.25	53.36	54.68	382,926.00
30.04.2025	55.31	53.68	54.57	54.35	603,567.00
01.05.2025	55.34	54.10	54.89	54.71	528,870.00
02.05.2025	56.52	54.53	55.24	56.46	582,862.00
05.05.2025	56.88	55.00	56.50	56.05	580,755.00
06.05.2025	55.89	54.45	55.53	55.02	459,749.00
07.05.2025	55.24	52.89	55.02	53.21	766,802.00
08.05.2025	50.55	45.00	50.16	49.30	2,108,770.00
09.05.2025	50.90	47.32	48.81	48.93	1,248,320.00
12.05.2025	51.03	49.29	50.01	50.54	709,005.00
13.05.2025	51.34	49.39	50.41	51.27	833,046.00
14.05.2025	51.90	49.99	51.27	50.87	838,421.00
15.05.2025	50.83	50.02	50.47	50.41	533,391.00
16.05.2025	51.53	49.97	50.19	50.59	810,118.00
19.05.2025	50.37	48.96	49.95	49.89	557,271.00
20.05.2025	50.27	49.06	49.64	49.85	627,284.00
21.05.2025	49.50	45.76	49.50	46.05	1,302,949.00
22.05.2025	46.82	43.65	44.83	45.90	1,899,018.00
23.05.2025	47.39	45.11	45.37	46.89	887,074.00
27.05.2025	49.22	47.20	47.69	49.19	1,325,481.00
28.05.2025	49.26	46.65	49.09	46.76	842,354.00
29.05.2025	47.52	46.17	46.85	47.50	850,630.00
30.05.2025	47.43	45.41	47.41	45.71	907,615.00
02.06.2025	46.89	44.78	45.50	46.12	898,915.00
03.06.2025	47.55	45.43	46.19	47.48	820,413.00
04.06.2025	48.24	47.03	47.46	47.59	953,366.00
05.06.2025	47.89	46.12	47.56	47.41	671,530.00
06.06.2025	48.47	47.37	47.93	47.84	642,970.00
09.06.2025	49.61	47.56	48.30	48.96	772,171.00

צרו איתנו קשר *5988