9,300$
1,86%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 10,72 | 10,80 | 10,60 | 10,70 | -0,05% | 37.193,00 |
| 22.05.2025 | 10,69 | 10,95 | 10,65 | 10,71 | -0,05% | 56.256,00 |
| 21.05.2025 | 10,94 | 11,07 | 10,64 | 10,71 | -2,33% | 95.563,00 |
| 20.05.2025 | 10,86 | 10,98 | 10,50 | 10,97 | 4,63% | 78.475,00 |
| 19.05.2025 | 9,76 | 10,66 | 9,76 | 10,48 | 5,86% | 68.590,00 |
| 16.05.2025 | 9,90 | 9,99 | 9,85 | 9,90 | 1,23% | 30.983,00 |
| 15.05.2025 | 9,75 | 9,85 | 9,69 | 9,78 | 0,47% | 29.614,00 |
| 14.05.2025 | 9,92 | 9,95 | 9,71 | 9,73 | -1,78% | 51.846,00 |
| 13.05.2025 | 9,95 | 10,05 | 9,91 | 9,91 | -0,40% | 33.303,00 |
| 12.05.2025 | 10,03 | 10,03 | 9,78 | 9,95 | 1,63% | 52.620,00 |
| 09.05.2025 | 9,82 | 9,82 | 9,59 | 9,79 | -0,05% | 49.539,00 |
| 08.05.2025 | 9,81 | 9,97 | 9,70 | 9,80 | 1,40% | 73.963,00 |
| 07.05.2025 | 9,68 | 9,81 | 9,62 | 9,66 | 0,69% | 59.131,00 |
| 06.05.2025 | 9,79 | 9,86 | 9,59 | 9,59 | -3,67% | 83.939,00 |
| 05.05.2025 | 9,88 | 10,11 | 9,88 | 9,96 | 0,50% | 24.576,00 |
| 02.05.2025 | 9,99 | 10,03 | 9,88 | 9,91 | 0,41% | 23.033,00 |
| 01.05.2025 | 9,91 | 10,18 | 9,81 | 9,87 | 0,71% | 60.155,00 |
| 30.04.2025 | 9,60 | 9,82 | 9,53 | 9,80 | 0,15% | 77.837,00 |
| 29.04.2025 | 9,93 | 10,00 | 9,70 | 9,79 | -0,05% | 81.735,00 |
| 28.04.2025 | 9,74 | 9,79 | 9,56 | 9,79 | 1,14% | 38.789,00 |
| 25.04.2025 | 9,57 | 9,73 | 9,52 | 9,68 | 1,68% | 31.941,00 |
| 24.04.2025 | 9,42 | 9,54 | 9,42 | 9,52 | 2,48% | 44.272,00 |
| 23.04.2025 | 9,62 | 9,65 | 9,25 | 9,29 | 0,50% | 90.902,00 |
| 22.04.2025 | 9,24 | 9,42 | 9,17 | 9,24 | 0,70% | 85.461,00 |
| 21.04.2025 | 9,38 | 9,48 | 9,11 | 9,18 | -3,47% | 43.466,00 |
| 17.04.2025 | 9,64 | 9,67 | 9,51 | 9,51 | -1,86% | 82.835,00 |
| 16.04.2025 | 9,49 | 9,90 | 9,49 | 9,69 | -0,82% | 90.569,00 |
| 15.04.2025 | 9,67 | 9,80 | 9,66 | 9,77 | 1,03% | 93.391,00 |
| 14.04.2025 | 9,58 | 9,79 | 9,52 | 9,67 | 2,11% | 37.867,00 |
| 11.04.2025 | 9,30 | 9,53 | 9,14 | 9,47 | 2,05% | 228.429,00 |
| 10.04.2025 | 9,12 | 9,60 | 9,06 | 9,28 | -1,49% | 323.559,00 |
| 09.04.2025 | 8,88 | 9,54 | 8,61 | 9,42 | 7,66% | 143.898,00 |
| 08.04.2025 | 8,95 | 9,13 | 8,53 | 8,75 | 0,69% | 170.396,00 |
| 07.04.2025 | 8,60 | 9,28 | 8,50 | 8,69 | -5,54% | 56.565,00 |
| 04.04.2025 | 9,33 | 9,44 | 8,89 | 9,20 | -4,37% | 97.417,00 |
| 03.04.2025 | 9,52 | 10,29 | 9,45 | 9,62 | -3,12% | 97.844,00 |
| 02.04.2025 | 8,78 | 10,30 | 8,71 | 9,93 | 20,88% | 168.175,00 |
| 01.04.2025 | 7,89 | 8,24 | 7,71 | 8,22 | 5,25% | 146.843,00 |
| 31.03.2025 | 7,75 | 7,89 | 7,64 | 7,81 | -1,58% | 92.279,00 |
| 28.03.2025 | 7,94 | 8,01 | 7,86 | 7,93 | -1,98% | 104.193,00 |
| 27.03.2025 | 8,30 | 8,32 | 8,08 | 8,09 | -0,02% | 87.015,00 |
| 26.03.2025 | 8,39 | 8,40 | 8,06 | 8,09 | -2,41% | 158.006,00 |
| 25.03.2025 | 8,40 | 8,40 | 8,29 | 8,29 | -0,81% | 83.960,00 |
| 24.03.2025 | 8,40 | 8,46 | 8,32 | 8,36 | 0,60% | 71.506,00 |
| 21.03.2025 | 8,27 | 8,41 | 8,25 | 8,31 | -0,36% | 57.170,00 |
| 20.03.2025 | 8,34 | 8,47 | 8,28 | 8,34 | -0,83% | 23.996,00 |
| 19.03.2025 | 8,42 | 8,54 | 8,38 | 8,41 | 0,72% | 46.078,00 |
| 18.03.2025 | 8,34 | 8,45 | 8,31 | 8,35 | -2,00% | 45.737,00 |
| 17.03.2025 | 8,32 | 8,58 | 8,32 | 8,52 | 2,40% | 39.588,00 |
| 14.03.2025 | 8,25 | 8,42 | 8,24 | 8,32 | 2,91% | 19.399,00 |
| 13.03.2025 | 7,87 | 8,15 | 7,85 | 8,09 | 0,94% | 63.158,00 |
| 12.03.2025 | 8,15 | 8,18 | 7,93 | 8,01 | 0,63% | 57.948,00 |
| 11.03.2025 | 8,05 | 8,08 | 7,90 | 7,96 | -0,87% | 30.687,00 |
| 10.03.2025 | 8,18 | 8,21 | 7,90 | 8,03 | -4,86% | 21.608,00 |
| 07.03.2025 | 8,42 | 8,52 | 8,14 | 8,44 | -1,00% | 18.765,00 |
| 06.03.2025 | 8,62 | 8,89 | 8,50 | 8,53 | -4,54% | 69.146,00 |
| 05.03.2025 | 9,15 | 9,15 | 8,85 | 8,93 | -0,47% | 25.856,00 |
| 04.03.2025 | 8,91 | 9,05 | 8,50 | 8,97 | -0,86% | 105.706,00 |
| 03.03.2025 | 8,87 | 9,46 | 8,83 | 9,05 | 1,34% | 119.977,00 |
| 28.02.2025 | 8,71 | 8,96 | 8,64 | 8,93 | 0,68% | 220.861,00 |
| 27.02.2025 | 9,06 | 9,07 | 8,86 | 8,87 | -1,22% | 52.015,00 |
| 26.02.2025 | 9,02 | 9,19 | 8,94 | 8,98 | 0,90% | 65.353,00 |
| 25.02.2025 | 8,84 | 9,10 | 8,80 | 8,90 | -1,00% | 89.000,00 |
| 24.02.2025 | 9,12 | 9,12 | 8,97 | 8,99 | -1,64% | 57.816,00 |
| 21.02.2025 | 9,49 | 9,49 | 9,13 | 9,14 | -4,19% | 42.735,00 |