7,070$
3,06%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,99 | 7,17 | 6,89 | 7,06 | 2,84% | 77.104,00 |
| 12.02.2026 | 7,25 | 7,25 | 6,73 | 6,86 | -4,59% | 85.725,00 |
| 11.02.2026 | 7,70 | 7,70 | 7,13 | 7,19 | -6,01% | 68.429,00 |
| 10.02.2026 | 7,53 | 7,81 | 7,53 | 7,65 | 1,32% | 178.995,00 |
| 09.02.2026 | 7,27 | 7,63 | 7,19 | 7,55 | 3,42% | 101.807,00 |
| 06.02.2026 | 7,46 | 7,46 | 7,15 | 7,30 | 0,83% | 72.094,00 |
| 05.02.2026 | 7,90 | 7,90 | 7,21 | 7,24 | -8,35% | 475.799,00 |
| 04.02.2026 | 8,37 | 8,53 | 7,87 | 7,90 | -6,84% | 114.114,00 |
| 03.02.2026 | 9,16 | 9,16 | 8,26 | 8,48 | -7,73% | 151.376,00 |
| 02.02.2026 | 8,97 | 9,23 | 8,97 | 9,19 | 1,72% | 36.193,00 |
| 30.01.2026 | 8,98 | 9,09 | 8,86 | 9,04 | 2,26% | 138.536,00 |
| 29.01.2026 | 8,93 | 8,94 | 8,69 | 8,84 | -4,28% | 56.471,00 |
| 28.01.2026 | 9,39 | 9,48 | 9,19 | 9,23 | -0,43% | 36.697,00 |
| 27.01.2026 | 9,13 | 9,30 | 9,11 | 9,27 | 0,54% | 60.239,00 |
| 26.01.2026 | 9,00 | 9,22 | 9,00 | 9,22 | 3,60% | 20.947,00 |
| 23.01.2026 | 9,00 | 9,00 | 8,87 | 8,90 | -0,28% | 31.048,00 |
| 22.01.2026 | 9,00 | 9,04 | 8,86 | 8,93 | 0,17% | 63.531,00 |
| 21.01.2026 | 9,00 | 9,01 | 8,86 | 8,91 | -0,56% | 79.358,00 |
| 20.01.2026 | 9,11 | 9,14 | 8,81 | 8,96 | -1,86% | 79.372,00 |
| 16.01.2026 | 9,13 | 9,23 | 9,05 | 9,13 | -1,78% | 61.466,00 |
| 15.01.2026 | 9,29 | 9,48 | 9,26 | 9,30 | 0,30% | 34.897,00 |
| 14.01.2026 | 9,50 | 9,59 | 9,19 | 9,27 | -3,37% | 40.145,00 |
| 13.01.2026 | 9,71 | 9,75 | 9,55 | 9,59 | -1,39% | 37.394,00 |
| 12.01.2026 | 9,54 | 9,83 | 9,52 | 9,73 | 1,62% | 35.113,00 |
| 09.01.2026 | 9,58 | 9,61 | 9,43 | 9,57 | 0,10% | 40.587,00 |
| 08.01.2026 | 9,50 | 9,62 | 9,50 | 9,56 | 0,10% | 111.215,00 |
| 07.01.2026 | 9,38 | 9,56 | 9,34 | 9,55 | 2,30% | 36.493,00 |
| 06.01.2026 | 9,22 | 9,35 | 9,14 | 9,34 | 2,81% | 51.597,00 |
| 05.01.2026 | 9,03 | 9,24 | 8,96 | 9,08 | 1,79% | 34.776,00 |
| 02.01.2026 | 9,43 | 9,43 | 8,86 | 8,92 | -5,18% | 59.890,00 |
| 31.12.2025 | 9,25 | 9,42 | 9,22 | 9,41 | 1,04% | 107.767,00 |
| 30.12.2025 | 9,30 | 9,36 | 9,28 | 9,31 | 0,11% | 46.555,00 |
| 29.12.2025 | 9,31 | 9,36 | 9,25 | 9,30 | -0,21% | 49.142,00 |
| 26.12.2025 | 9,55 | 9,59 | 9,31 | 9,32 | -2,41% | 59.481,00 |
| 24.12.2025 | 9,26 | 9,60 | 9,26 | 9,55 | 0,05% | 28.347,00 |
| 23.12.2025 | 9,63 | 9,64 | 9,50 | 9,55 | -1,06% | 44.256,00 |
| 22.12.2025 | 9,53 | 9,86 | 9,53 | 9,65 | 1,79% | 34.772,00 |
| 19.12.2025 | 9,46 | 9,51 | 9,41 | 9,48 | -0,56% | 38.993,00 |
| 18.12.2025 | 9,48 | 9,59 | 9,43 | 9,53 | 1,49% | 36.477,00 |
| 17.12.2025 | 9,48 | 9,59 | 9,38 | 9,39 | -1,21% | 41.655,00 |
| 16.12.2025 | 9,56 | 9,58 | 9,32 | 9,51 | -0,16% | 40.319,00 |
| 15.12.2025 | 9,85 | 9,86 | 9,51 | 9,52 | -3,74% | 86.116,00 |
| 12.12.2025 | 9,85 | 9,92 | 9,80 | 9,89 | 0,20% | 36.463,00 |
| 11.12.2025 | 9,54 | 9,94 | 9,54 | 9,87 | 1,75% | 54.724,00 |
| 10.12.2025 | 9,68 | 9,71 | 9,33 | 9,70 | -0,10% | 47.647,00 |
| 09.12.2025 | 9,39 | 9,97 | 9,07 | 9,71 | 8,37% | 72.202,00 |
| 08.12.2025 | 8,66 | 9,01 | 8,65 | 8,96 | 3,82% | 91.147,00 |
| 05.12.2025 | 8,73 | 8,84 | 8,59 | 8,63 | 0,82% | 27.548,00 |
| 04.12.2025 | 8,45 | 8,72 | 8,45 | 8,56 | 0,35% | 43.828,00 |
| 03.12.2025 | 8,32 | 8,54 | 8,31 | 8,53 | 2,03% | 85.052,00 |
| 02.12.2025 | 8,26 | 8,45 | 8,23 | 8,36 | 1,58% | 57.734,00 |
| 01.12.2025 | 8,30 | 8,33 | 8,17 | 8,23 | -2,02% | 34.095,00 |
| 28.11.2025 | 8,28 | 8,44 | 8,26 | 8,40 | 1,33% | 39.787,00 |
| 26.11.2025 | 8,24 | 8,34 | 8,19 | 8,29 | 0,36% | 75.302,00 |
| 25.11.2025 | 8,11 | 8,28 | 8,11 | 8,26 | 1,72% | 19.550,00 |
| 24.11.2025 | 8,06 | 8,13 | 8,01 | 8,12 | 1,12% | 25.422,00 |
| 21.11.2025 | 7,97 | 8,05 | 7,88 | 8,03 | 0,63% | 33.933,00 |
| 20.11.2025 | 8,08 | 8,18 | 7,94 | 7,98 | -0,56% | 44.385,00 |
| 19.11.2025 | 8,47 | 8,47 | 8,01 | 8,03 | -4,43% | 48.338,00 |
| 18.11.2025 | 8,34 | 8,40 | 8,27 | 8,40 | 0,32% | 65.734,00 |
| 17.11.2025 | 8,42 | 8,47 | 8,29 | 8,37 | -0,95% | 58.287,00 |
| 14.11.2025 | 8,49 | 8,56 | 8,40 | 8,45 | -2,42% | 51.968,00 |
| 13.11.2025 | 8,52 | 8,67 | 8,50 | 8,66 | 0,93% | 52.925,00 |
| 12.11.2025 | 8,50 | 8,72 | 8,49 | 8,58 | 0,59% | 37.416,00 |
| 11.11.2025 | 8,50 | 8,55 | 8,43 | 8,53 | 0,71% | 21.950,00 |
| 10.11.2025 | 8,48 | 8,53 | 8,39 | 8,47 | 0,59% | 31.369,00 |
| 07.11.2025 | 8,29 | 8,42 | 8,19 | 8,42 | 0,72% | 47.698,00 |
| 06.11.2025 | 8,46 | 8,49 | 8,34 | 8,36 | -2,22% | 52.277,00 |
| 05.11.2025 | 8,44 | 8,58 | 8,42 | 8,55 | 1,18% | 33.374,00 |
| 04.11.2025 | 8,83 | 8,87 | 8,26 | 8,45 | -5,59% | 56.034,00 |
| 03.11.2025 | 8,30 | 8,99 | 8,30 | 8,95 | 7,06% | 57.745,00 |
| 31.10.2025 | 8,37 | 8,43 | 8,32 | 8,36 | -0,12% | 35.381,00 |
| 30.10.2025 | 8,41 | 8,51 | 8,32 | 8,37 | -0,83% | 31.986,00 |
| 29.10.2025 | 8,46 | 8,50 | 8,39 | 8,44 | -0,65% | 45.146,00 |
| 28.10.2025 | 8,48 | 8,58 | 8,44 | 8,50 | 0,53% | 48.318,00 |
| 27.10.2025 | 8,42 | 8,56 | 8,37 | 8,45 | 0,72% | 26.668,00 |
| 24.10.2025 | 8,37 | 8,44 | 8,30 | 8,39 | 1,57% | 52.611,00 |
| 23.10.2025 | 8,20 | 8,31 | 8,19 | 8,26 | 0,85% | 44.543,00 |
| 22.10.2025 | 8,11 | 8,19 | 8,05 | 8,19 | 0,61% | 56.844,00 |
| 21.10.2025 | 8,07 | 8,16 | 8,05 | 8,14 | 2,26% | 38.266,00 |
| 17.10.2025 | 7,86 | 8,03 | 7,86 | 7,96 | -0,50% | 70.467,00 |
| 16.10.2025 | 8,17 | 8,19 | 7,95 | 8,00 | -1,72% | 94.198,00 |
| 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 |