56,095€
-0,20%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 48,30 | 50,43 | 48,24 | 50,32 | 4,55% | 171,00 |
| 04.05.2026 | 47,85 | 48,76 | 47,37 | 48,12 | 1,54% | 80,00 |
| 30.04.2026 | 45,73 | 47,54 | 45,63 | 47,39 | 3,41% | - |
| 29.04.2026 | 46,07 | 46,13 | 44,87 | 45,83 | -0,13% | 14,00 |
| 28.04.2026 | 46,96 | 47,13 | 45,38 | 45,89 | -2,42% | 794,00 |
| 27.04.2026 | 46,32 | 48,61 | 45,66 | 47,03 | 1,58% | 1.752,00 |
| 24.04.2026 | 46,62 | 47,00 | 45,98 | 46,30 | -0,09% | 48,00 |
| 23.04.2026 | 45,97 | 46,69 | 45,29 | 46,34 | 0,30% | 567,00 |
| 22.04.2026 | 46,04 | 46,72 | 45,55 | 46,20 | 0,90% | 1.781,00 |
| 21.04.2026 | 47,24 | 47,81 | 45,73 | 45,79 | -2,76% | 634,00 |
| 20.04.2026 | 46,81 | 47,29 | 46,17 | 47,09 | -0,13% | 77,00 |
| 17.04.2026 | 46,64 | 47,36 | 46,49 | 47,15 | 1,07% | 494,00 |
| 16.04.2026 | 46,54 | 46,78 | 45,91 | 46,65 | 0,76% | 754,00 |
| 15.04.2026 | 47,08 | 47,21 | 45,66 | 46,30 | -1,78% | 117,00 |
| 14.04.2026 | 46,34 | 47,91 | 46,02 | 47,14 | 1,95% | 519,00 |
| 13.04.2026 | 45,30 | 46,28 | 44,93 | 46,24 | 1,54% | - |
| 10.04.2026 | 46,13 | 46,45 | 45,34 | 45,54 | -1,32% | 459,00 |
| 09.04.2026 | 46,02 | 46,71 | 45,49 | 46,15 | 0,11% | 1.176,00 |
| 08.04.2026 | 46,26 | 47,15 | 45,31 | 46,10 | 3,41% | 238,00 |
| 07.04.2026 | 42,74 | 44,79 | 42,50 | 44,58 | 4,57% | 1.158,00 |
| 02.04.2026 | 41,96 | 43,32 | 40,94 | 42,63 | 0,10% | 17,00 |
| 01.04.2026 | 42,58 | 43,05 | 42,36 | 42,59 | 0,48% | 2.768,00 |
| 31.03.2026 | 40,43 | 42,49 | 40,29 | 42,38 | 5,52% | 2.960,00 |
| 30.03.2026 | 41,55 | 42,06 | 39,81 | 40,16 | -2,61% | 582,00 |
| 27.03.2026 | 42,97 | 42,99 | 41,13 | 41,24 | -3,66% | 431,00 |
| 26.03.2026 | 44,49 | 44,55 | 42,71 | 42,81 | -3,76% | 286,00 |
| 25.03.2026 | 44,74 | 45,04 | 43,91 | 44,48 | 0,71% | 879,00 |
| 24.03.2026 | 43,83 | 44,46 | 43,26 | 44,17 | 0,86% | 2.801,00 |
| 23.03.2026 | 42,25 | 44,52 | 42,15 | 43,79 | 2,43% | 2.341,00 |
| 20.03.2026 | 43,45 | 43,75 | 42,16 | 42,75 | -1,76% | 518,00 |
| 19.03.2026 | 43,50 | 43,59 | 42,30 | 43,52 | 0,28% | 82,00 |
| 18.03.2026 | 43,76 | 44,09 | 43,29 | 43,40 | -0,22% | 2.558,00 |
| 17.03.2026 | 43,00 | 44,47 | 42,88 | 43,49 | 0,93% | 1.560,00 |
| 16.03.2026 | 42,31 | 43,11 | 41,81 | 43,09 | 2,80% | 1.697,00 |
| 13.03.2026 | 42,44 | 43,42 | 41,75 | 41,92 | -1,10% | 330,00 |
| 12.03.2026 | 43,82 | 43,94 | 41,48 | 42,38 | -3,61% | 1.720,00 |
| 11.03.2026 | 43,58 | 44,15 | 43,43 | 43,97 | 0,78% | - |
| 10.03.2026 | 43,67 | 44,52 | 43,20 | 43,63 | -0,05% | 531,00 |
| 09.03.2026 | 42,05 | 43,83 | 41,75 | 43,65 | 2,55% | 346,00 |
| 06.03.2026 | 44,39 | 44,45 | 42,27 | 42,57 | -3,39% | 733,00 |
| 05.03.2026 | 45,65 | 46,30 | 43,70 | 44,06 | -3,60% | 1.667,00 |
| 04.03.2026 | 45,73 | 46,95 | 45,42 | 45,71 | -0,78% | 695,00 |
| 03.03.2026 | 45,65 | 46,69 | 44,57 | 46,07 | 0,11% | 29.505,00 |
| 02.03.2026 | 44,83 | 46,55 | 44,50 | 46,02 | 0,10% | 1.030,00 |
| 27.02.2026 | 46,85 | 46,87 | 44,98 | 45,97 | -1,79% | 404,00 |
| 26.02.2026 | 48,42 | 48,92 | 46,49 | 46,81 | -4,02% | 942,00 |
| 25.02.2026 | 49,02 | 49,67 | 48,12 | 48,77 | -0,67% | 595,00 |
| 24.02.2026 | 48,09 | 49,48 | 47,87 | 49,10 | 2,36% | 1.547,00 |
| 23.02.2026 | 47,17 | 48,25 | 46,63 | 47,97 | 0,87% | 1.571,00 |
| 20.02.2026 | 47,61 | 48,12 | 46,87 | 47,56 | -0,18% | 603,00 |
| 19.02.2026 | 48,07 | 48,31 | 47,07 | 47,65 | -0,92% | 1.039,00 |
| 18.02.2026 | 48,32 | 48,89 | 47,74 | 48,09 | -0,10% | 521,00 |
| 17.02.2026 | 49,64 | 49,81 | 47,89 | 48,14 | -3,21% | 945,00 |
| 16.02.2026 | 49,39 | 50,17 | 49,39 | 49,73 | 0,52% | 3.014,00 |
| 13.02.2026 | 49,39 | 50,15 | 47,31 | 49,48 | -0,16% | 5.502,00 |
| 12.02.2026 | 43,84 | 50,35 | 42,61 | 49,56 | 34,33% | 2.637,00 |
| 11.02.2026 | 36,68 | 37,71 | 35,43 | 36,89 | 0,49% | 3.303,00 |
| 10.02.2026 | 36,67 | 37,14 | 36,44 | 36,71 | -0,03% | 2.380,00 |
| 09.02.2026 | 35,81 | 37,16 | 35,44 | 36,72 | 2,54% | 2.499,00 |
| 06.02.2026 | 33,36 | 36,09 | 33,32 | 35,81 | 7,65% | 227,00 |
| 05.02.2026 | 34,62 | 34,64 | 33,01 | 33,27 | -4,00% | 436,00 |
| 04.02.2026 | 34,58 | 35,61 | 33,86 | 34,65 | 0,35% | 1.700,00 |
| 03.02.2026 | 33,76 | 35,09 | 33,68 | 34,53 | 2,36% | 1.174,00 |
| 02.02.2026 | 32,53 | 34,07 | 32,18 | 33,74 | 3,32% | 500,00 |
| 30.01.2026 | 32,55 | 33,30 | 32,33 | 32,65 | 0,20% | 1.164,00 |
| 29.01.2026 | 32,43 | 33,04 | 32,17 | 32,59 | -0,76% | 1.102,00 |
| 28.01.2026 | 33,21 | 33,40 | 32,55 | 32,84 | 0,11% | 635,00 |
| 27.01.2026 | 33,44 | 33,54 | 32,66 | 32,80 | -1,32% | 770,00 |
| 26.01.2026 | 33,46 | 33,78 | 32,99 | 33,24 | -0,95% | 542,00 |
| 23.01.2026 | 35,49 | 35,87 | 33,42 | 33,56 | -5,28% | 1.775,00 |
| 22.01.2026 | 34,68 | 36,03 | 34,65 | 35,43 | 2,27% | 1.079,00 |
| 21.01.2026 | 33,30 | 34,76 | 33,05 | 34,65 | 4,42% | 542,00 |
| 20.01.2026 | 34,37 | 34,73 | 32,94 | 33,18 | -5,63% | 1.381,00 |
| 19.01.2026 | 34,98 | 35,25 | 33,98 | 35,16 | -0,35% | 1.059,00 |
| 16.01.2026 | 35,13 | 35,33 | 34,37 | 35,29 | 0,93% | 532,00 |
| 15.01.2026 | 34,42 | 35,31 | 34,36 | 34,96 | 1,66% | 98,00 |
| 14.01.2026 | 33,99 | 34,47 | 33,81 | 34,39 | 1,07% | 557,00 |
| 13.01.2026 | 33,89 | 34,18 | 33,69 | 34,03 | 0,68% | 1.890,00 |
| 12.01.2026 | 33,32 | 33,97 | 33,00 | 33,80 | 0,84% | 3.249,00 |
| 09.01.2026 | 32,40 | 33,68 | 32,35 | 33,52 | 3,54% | 256,00 |
| 08.01.2026 | 32,48 | 32,72 | 32,23 | 32,37 | -0,35% | 553,00 |
| 07.01.2026 | 33,11 | 33,27 | 32,15 | 32,49 | -1,65% | 144,00 |
| 06.01.2026 | 31,90 | 33,19 | 31,80 | 33,03 | 3,62% | 1.293,00 |
| 05.01.2026 | 31,87 | 32,63 | 31,68 | 31,88 | 1,24% | 1.348,00 |
| 02.01.2026 | 30,74 | 31,54 | 30,73 | 31,49 | 1,66% | 25,00 |
| 30.12.2025 | 30,98 | 31,02 | 30,78 | 30,97 | 0,00% | 90,00 |
| 29.12.2025 | 31,07 | 31,11 | 30,73 | 30,97 | -0,32% | 521,00 |
| 23.12.2025 | 31,06 | 31,21 | 30,77 | 31,07 | -0,06% | 433,00 |
| 22.12.2025 | 31,54 | 31,79 | 31,04 | 31,09 | -1,07% | 1.400,00 |
| 19.12.2025 | 30,92 | 31,51 | 30,61 | 31,43 | 1,86% | 1.590,00 |
| 18.12.2025 | 30,48 | 31,26 | 30,47 | 30,85 | 0,80% | 807,00 |
| 17.12.2025 | 31,48 | 31,68 | 30,39 | 30,61 | -2,11% | 418,00 |
| 16.12.2025 | 29,33 | 31,55 | 29,30 | 31,27 | 5,50% | 2.998,00 |
| 15.12.2025 | 30,49 | 30,69 | 29,49 | 29,64 | -2,40% | 1.840,00 |
| 12.12.2025 | 31,50 | 31,65 | 30,10 | 30,37 | -4,03% | 996,00 |
| 11.12.2025 | 32,11 | 32,44 | 31,03 | 31,64 | -2,42% | 177,00 |
| 10.12.2025 | 32,81 | 33,02 | 31,34 | 32,43 | -1,25% | 744,00 |
| 09.12.2025 | 33,01 | 33,24 | 32,79 | 32,84 | -0,76% | 2.605,00 |
| 08.12.2025 | 33,06 | 33,68 | 32,82 | 33,09 | 0,21% | 14,00 |
| 05.12.2025 | 33,53 | 33,67 | 32,93 | 33,02 | -1,23% | 44,00 |