51,940€
0,43%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 51,87 | 52,55 | 51,61 | 51,94 | 0,43% | 256,00 |
| 28.09.2026 | 51,66 | 52,17 | 50,80 | 51,72 | 0,51% | 894,00 |
| 25.09.2026 | 51,22 | 52,07 | 50,53 | 51,46 | 1,48% | 1.270,00 |
| 24.09.2026 | 51,22 | 51,31 | 50,18 | 50,71 | -0,78% | 339,00 |
| 23.09.2026 | 51,82 | 52,22 | 50,48 | 51,11 | -0,83% | 4.024,00 |
| 22.09.2026 | 54,22 | 55,39 | 50,82 | 51,54 | -4,64% | 1.383,00 |
| 21.09.2026 | 53,98 | 54,91 | 53,48 | 54,05 | 0,86% | 140,00 |
| 18.09.2026 | 53,48 | 54,18 | 53,14 | 53,59 | 1,09% | 2.236,00 |
| 17.09.2026 | 52,76 | 53,82 | 52,46 | 53,01 | 1,18% | 283,00 |
| 16.09.2026 | 51,52 | 52,83 | 51,29 | 52,39 | 2,22% | 276,00 |
| 15.09.2026 | 52,08 | 53,14 | 50,09 | 51,25 | -1,18% | 150,00 |
| 14.09.2026 | 54,83 | 55,29 | 51,45 | 51,86 | -6,37% | 3.824,00 |
| 11.09.2026 | 53,39 | 55,48 | 53,39 | 55,39 | 4,29% | 140,00 |
| 10.09.2026 | 53,34 | 53,58 | 52,24 | 53,11 | -0,15% | 130,00 |
| 09.09.2026 | 53,59 | 54,10 | 52,97 | 53,19 | -0,65% | 938,00 |
| 08.09.2026 | 53,53 | 54,37 | 53,24 | 53,54 | -0,96% | 62,00 |
| 07.09.2026 | 54,16 | 54,20 | 54,02 | 54,06 | 0,91% | 1.540,00 |
| 04.09.2026 | 52,61 | 53,77 | 52,26 | 53,57 | 2,47% | 682,00 |
| 03.09.2026 | 51,93 | 52,39 | 50,41 | 52,28 | 1,06% | 365,00 |
| 02.09.2026 | 51,89 | 52,94 | 51,37 | 51,73 | -0,23% | 925,00 |
| 01.09.2026 | 52,82 | 52,86 | 50,94 | 51,85 | -1,29% | 145,00 |
| 31.08.2026 | 52,27 | 52,63 | 51,76 | 52,53 | 0,59% | 81,00 |
| 28.08.2026 | 54,04 | 54,32 | 52,16 | 52,22 | -3,33% | 1.294,00 |
| 27.08.2026 | 53,24 | 54,22 | 53,17 | 54,02 | 2,02% | 677,00 |
| 26.08.2026 | 51,25 | 53,24 | 50,99 | 52,95 | 3,34% | 644,00 |
| 25.08.2026 | 50,45 | 51,58 | 50,29 | 51,24 | 2,05% | 10.390,00 |
| 24.08.2026 | 51,65 | 52,45 | 49,92 | 50,21 | -3,11% | 265,00 |
| 21.08.2026 | 51,34 | 52,15 | 50,55 | 51,82 | 1,29% | 443,00 |
| 20.08.2026 | 50,92 | 51,81 | 50,91 | 51,16 | -1,50% | 101,00 |
| 19.08.2026 | 54,50 | 55,51 | 51,78 | 51,94 | 3,23% | 988,00 |
| 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 |