7,970$
-2,09%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 8,17 | 8,19 | 7,95 | 7,97 | -2,09% | 63.725,00 |
| 15.10.2025 | 8,26 | 8,27 | 8,04 | 8,14 | -0,85% | 34.187,00 |
| 14.10.2025 | 8,04 | 8,21 | 8,03 | 8,21 | 1,11% | 62.300,00 |
| 13.10.2025 | 8,22 | 8,22 | 8,05 | 8,12 | 0,06% | 59.727,00 |
| 10.10.2025 | 8,42 | 8,42 | 8,10 | 8,12 | -3,62% | 77.160,00 |
| 09.10.2025 | 8,52 | 8,55 | 8,36 | 8,42 | -1,41% | 64.135,00 |
| 08.10.2025 | 8,44 | 8,65 | 8,44 | 8,54 | 1,18% | 65.318,00 |
| 07.10.2025 | 8,60 | 8,60 | 8,32 | 8,44 | -1,52% | 58.321,00 |
| 06.10.2025 | 8,43 | 8,60 | 8,35 | 8,57 | 1,54% | 69.021,00 |
| 03.10.2025 | 8,62 | 8,62 | 8,41 | 8,44 | 2,30% | 51.011,00 |
| 02.10.2025 | 8,23 | 8,29 | 8,13 | 8,25 | 0,61% | 42.999,00 |
| 01.10.2025 | 8,23 | 8,34 | 8,15 | 8,20 | -2,38% | 92.940,00 |
| 30.09.2025 | 8,16 | 8,40 | 8,15 | 8,40 | 2,31% | 54.096,00 |
| 29.09.2025 | 8,39 | 8,39 | 8,21 | 8,21 | -1,79% | 44.744,00 |
| 26.09.2025 | 8,32 | 8,37 | 8,28 | 8,36 | -0,36% | 49.396,00 |
| 25.09.2025 | 8,43 | 8,43 | 8,27 | 8,39 | -0,12% | 55.093,00 |
| 24.09.2025 | 8,43 | 8,48 | 8,33 | 8,40 | -0,41% | 26.106,00 |
| 23.09.2025 | 8,58 | 8,62 | 8,42 | 8,44 | -2,49% | 31.065,00 |
| 22.09.2025 | 8,35 | 8,75 | 8,35 | 8,65 | 3,10% | 31.174,00 |
| 19.09.2025 | 8,54 | 8,55 | 8,37 | 8,39 | -1,41% | 37.219,00 |
| 18.09.2025 | 8,42 | 8,51 | 8,32 | 8,51 | 2,28% | 68.039,00 |
| 17.09.2025 | 8,37 | 8,42 | 8,21 | 8,32 | -0,06% | 62.223,00 |
| 16.09.2025 | 8,42 | 8,42 | 8,26 | 8,33 | -1,36% | 36.428,00 |
| 15.09.2025 | 8,51 | 8,52 | 8,38 | 8,44 | -1,29% | 35.155,00 |
| 12.09.2025 | 8,68 | 8,68 | 8,53 | 8,55 | -2,17% | 78.070,00 |
| 11.09.2025 | 8,40 | 8,74 | 8,40 | 8,74 | 5,94% | 119.314,00 |
| 10.09.2025 | 8,49 | 8,53 | 8,22 | 8,25 | -2,48% | 40.360,00 |
| 09.09.2025 | 10,02 | 10,02 | 8,16 | 8,46 | -11,13% | 184.628,00 |
| 08.09.2025 | 9,05 | 9,56 | 9,05 | 9,52 | 5,66% | 85.126,00 |
| 05.09.2025 | 8,60 | 9,01 | 8,60 | 9,01 | 3,68% | 35.090,00 |
| 04.09.2025 | 8,52 | 8,71 | 8,52 | 8,69 | 0,35% | 26.025,00 |
| 03.09.2025 | 8,88 | 8,88 | 8,63 | 8,66 | -1,70% | 42.530,00 |
| 02.09.2025 | 8,89 | 9,03 | 8,74 | 8,81 | -1,53% | 83.095,00 |
| 29.08.2025 | 8,87 | 8,95 | 8,79 | 8,95 | 0,75% | 74.195,00 |
| 28.08.2025 | 8,70 | 8,89 | 8,62 | 8,88 | 1,73% | 54.160,00 |
| 27.08.2025 | 8,65 | 8,77 | 8,65 | 8,73 | 1,03% | 26.794,00 |
| 26.08.2025 | 8,74 | 8,77 | 8,59 | 8,64 | -0,69% | 20.301,00 |
| 25.08.2025 | 8,84 | 8,89 | 8,70 | 8,70 | -2,03% | 33.238,00 |
| 22.08.2025 | 8,72 | 8,90 | 8,68 | 8,88 | 2,66% | 42.547,00 |
| 21.08.2025 | 8,41 | 8,65 | 8,39 | 8,65 | 1,76% | 69.682,00 |
| 20.08.2025 | 8,68 | 8,68 | 8,48 | 8,50 | -2,52% | 105.674,00 |
| 19.08.2025 | 8,94 | 8,96 | 8,66 | 8,72 | -2,57% | 78.202,00 |
| 18.08.2025 | 8,75 | 8,95 | 8,75 | 8,95 | 1,99% | 12.346,00 |
| 15.08.2025 | 8,79 | 8,80 | 8,71 | 8,78 | 0,69% | 19.121,00 |
| 14.08.2025 | 8,71 | 8,83 | 8,67 | 8,72 | -0,85% | 27.139,00 |
| 13.08.2025 | 8,69 | 8,81 | 8,58 | 8,79 | 2,57% | 19.216,00 |
| 12.08.2025 | 8,56 | 8,67 | 8,47 | 8,57 | 0,12% | 78.004,00 |
| 11.08.2025 | 8,75 | 8,79 | 8,48 | 8,56 | -3,28% | 40.126,00 |
| 08.08.2025 | 8,98 | 9,09 | 8,83 | 8,85 | -2,75% | 31.070,00 |
| 07.08.2025 | 9,05 | 9,11 | 8,98 | 9,10 | 0,66% | 45.071,00 |
| 06.08.2025 | 9,00 | 9,11 | 9,00 | 9,04 | 0,44% | 55.220,00 |
| 05.08.2025 | 9,19 | 9,23 | 9,00 | 9,00 | -1,69% | 27.950,00 |
| 04.08.2025 | 9,14 | 9,19 | 9,08 | 9,16 | 1,38% | 20.160,00 |
| 01.08.2025 | 9,02 | 9,11 | 8,92 | 9,03 | -2,27% | 55.154,00 |
| 31.07.2025 | 9,16 | 9,62 | 9,16 | 9,24 | -0,96% | 70.907,00 |
| 30.07.2025 | 9,14 | 9,33 | 9,12 | 9,33 | 2,41% | 35.884,00 |
| 29.07.2025 | 9,28 | 9,28 | 9,11 | 9,11 | -1,78% | 20.088,00 |
| 28.07.2025 | 9,34 | 9,34 | 9,18 | 9,28 | -0,27% | 18.945,00 |
| 25.07.2025 | 9,23 | 9,31 | 9,23 | 9,30 | 0,54% | 22.409,00 |
| 24.07.2025 | 9,22 | 9,32 | 9,15 | 9,25 | -0,45% | 17.220,00 |
| 23.07.2025 | 9,07 | 9,38 | 9,07 | 9,29 | 2,22% | 54.097,00 |
| 22.07.2025 | 9,13 | 9,13 | 9,01 | 9,09 | -0,76% | 36.574,00 |
| 21.07.2025 | 9,22 | 9,27 | 9,12 | 9,16 | -0,11% | 19.608,00 |
| 18.07.2025 | 9,23 | 9,27 | 9,15 | 9,17 | -1,71% | 26.139,00 |
| 17.07.2025 | 9,32 | 9,35 | 9,15 | 9,33 | 0,32% | 60.433,00 |
| 16.07.2025 | 9,18 | 9,33 | 9,12 | 9,30 | 1,86% | 90.442,00 |
| 15.07.2025 | 9,16 | 9,82 | 9,11 | 9,13 | 2,82% | 142.524,00 |
| 14.07.2025 | 8,88 | 9,00 | 8,83 | 8,88 | 0,11% | 52.969,00 |
| 11.07.2025 | 8,95 | 9,02 | 8,79 | 8,87 | -1,99% | 61.251,00 |
| 10.07.2025 | 9,05 | 9,15 | 9,00 | 9,05 | -1,09% | 51.935,00 |
| 09.07.2025 | 9,13 | 9,29 | 9,12 | 9,15 | 0,11% | 67.055,00 |
| 08.07.2025 | 9,07 | 9,15 | 8,98 | 9,14 | 1,22% | 61.344,00 |
| 07.07.2025 | 9,08 | 9,21 | 9,02 | 9,03 | -1,63% | 30.865,00 |
| 03.07.2025 | 9,16 | 9,19 | 9,09 | 9,18 | 0,88% | 27.776,00 |
| 02.07.2025 | 9,39 | 9,45 | 9,09 | 9,10 | -3,60% | 91.532,00 |
| 01.07.2025 | 9,17 | 9,48 | 9,17 | 9,44 | 2,33% | 96.411,00 |
| 30.06.2025 | 9,16 | 9,31 | 9,16 | 9,23 | 1,15% | 37.350,00 |
| 27.06.2025 | 9,28 | 9,28 | 9,10 | 9,12 | -2,15% | 69.341,00 |
| 26.06.2025 | 9,05 | 9,36 | 9,05 | 9,32 | 1,94% | 47.965,00 |
| 25.06.2025 | 9,34 | 9,34 | 9,14 | 9,14 | -2,32% | 26.348,00 |
| 24.06.2025 | 9,22 | 9,38 | 9,11 | 9,36 | 1,96% | 23.136,00 |
| 23.06.2025 | 8,78 | 9,27 | 8,78 | 9,18 | 4,08% | 35.238,00 |
| 20.06.2025 | 9,11 | 9,11 | 8,82 | 8,82 | -2,22% | 52.215,00 |
| 18.06.2025 | 9,12 | 9,18 | 8,97 | 9,02 | -1,57% | 91.862,00 |
| 17.06.2025 | 9,28 | 9,29 | 9,12 | 9,16 | -2,61% | 29.298,00 |
| 16.06.2025 | 9,18 | 9,58 | 9,03 | 9,41 | 4,96% | 59.221,00 |
| 13.06.2025 | 9,26 | 9,27 | 8,92 | 8,97 | -4,73% | 71.544,00 |
| 12.06.2025 | 9,70 | 9,70 | 9,25 | 9,41 | -1,84% | 97.304,00 |
| 11.06.2025 | 10,55 | 10,55 | 9,13 | 9,59 | -13,01% | 233.202,00 |
| 10.06.2025 | 11,19 | 11,19 | 10,81 | 11,02 | -1,48% | 89.398,00 |
| 09.06.2025 | 11,34 | 11,37 | 11,18 | 11,19 | -0,30% | 28.180,00 |
| 06.06.2025 | 11,34 | 11,34 | 11,11 | 11,22 | -1,49% | 22.160,00 |
| 05.06.2025 | 11,38 | 11,62 | 11,34 | 11,39 | 1,70% | 75.957,00 |
| 04.06.2025 | 11,18 | 11,37 | 11,08 | 11,20 | 1,27% | 64.291,00 |
| 03.06.2025 | 11,02 | 11,14 | 11,00 | 11,06 | -0,34% | 32.906,00 |
| 02.06.2025 | 10,98 | 11,14 | 10,74 | 11,10 | 1,72% | 45.705,00 |
| 30.05.2025 | 10,70 | 10,94 | 10,69 | 10,91 | 1,49% | 49.971,00 |
| 29.05.2025 | 10,77 | 10,88 | 10,69 | 10,75 | -0,28% | 46.915,00 |
| 28.05.2025 | 10,75 | 10,86 | 10,70 | 10,78 | 0,37% | 54.357,00 |
| 27.05.2025 | 10,80 | 10,97 | 10,64 | 10,74 | 0,37% | 53.381,00 |