11,500$
9,11%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,64 | 11,58 | 10,64 | 11,52 | 9,30% | 188.082,00 |
| 28.05.2026 | 10,25 | 10,65 | 10,25 | 10,54 | 2,93% | 85.808,00 |
| 27.05.2026 | 10,31 | 10,48 | 10,10 | 10,24 | -2,01% | 147.834,00 |
| 26.05.2026 | 10,08 | 10,48 | 9,87 | 10,45 | 3,47% | 180.184,00 |
| 22.05.2026 | 10,06 | 10,17 | 10,02 | 10,10 | 1,72% | 167.973,00 |
| 21.05.2026 | 9,81 | 9,99 | 9,77 | 9,93 | -0,21% | 88.175,00 |
| 20.05.2026 | 10,00 | 10,00 | 9,76 | 9,95 | -0,50% | 105.377,00 |
| 19.05.2026 | 10,27 | 10,31 | 9,94 | 10,00 | -1,48% | 170.350,00 |
| 18.05.2026 | 9,86 | 10,21 | 9,80 | 10,15 | 3,78% | 86.432,00 |
| 15.05.2026 | 9,60 | 9,86 | 9,55 | 9,78 | 1,35% | 137.540,00 |
| 14.05.2026 | 9,70 | 9,81 | 9,42 | 9,65 | -0,52% | 582.848,00 |
| 13.05.2026 | 10,70 | 10,70 | 9,69 | 9,70 | -9,09% | 216.662,00 |
| 12.05.2026 | 10,78 | 10,78 | 10,45 | 10,67 | -1,39% | 200.917,00 |
| 11.05.2026 | 11,40 | 11,58 | 10,79 | 10,82 | -2,92% | 159.311,00 |
| 08.05.2026 | 10,87 | 11,16 | 10,59 | 11,15 | 1,32% | 206.556,00 |
| 07.05.2026 | 10,81 | 11,26 | 10,81 | 11,00 | 4,07% | 163.089,00 |
| 06.05.2026 | 10,08 | 10,74 | 10,08 | 10,57 | 6,98% | 250.887,00 |
| 05.05.2026 | 10,16 | 10,16 | 9,86 | 9,88 | -2,23% | 104.361,00 |
| 04.05.2026 | 9,84 | 10,17 | 9,84 | 10,11 | 3,69% | 56.299,00 |
| 01.05.2026 | 9,54 | 9,80 | 9,54 | 9,75 | 5,01% | 147.459,00 |
| 30.04.2026 | 9,40 | 9,45 | 9,24 | 9,28 | -2,32% | 104.738,00 |
| 29.04.2026 | 9,55 | 9,55 | 9,32 | 9,50 | -0,52% | 120.666,00 |
| 28.04.2026 | 9,50 | 9,65 | 9,35 | 9,55 | 1,06% | 83.851,00 |
| 27.04.2026 | 9,21 | 9,76 | 9,21 | 9,45 | 0,21% | 92.142,00 |
| 24.04.2026 | 9,52 | 9,52 | 9,41 | 9,43 | -0,32% | 7.123,00 |
| 23.04.2026 | 9,89 | 9,89 | 9,32 | 9,46 | -6,94% | 128.730,00 |
| 22.04.2026 | 10,18 | 10,33 | 10,04 | 10,17 | 0,79% | 59.884,00 |
| 21.04.2026 | 10,08 | 10,34 | 10,06 | 10,09 | 0,35% | 123.011,00 |
| 20.04.2026 | 9,87 | 10,09 | 9,74 | 10,05 | 0,65% | 76.164,00 |
| 17.04.2026 | 9,80 | 10,10 | 9,70 | 9,99 | 3,79% | 166.904,00 |
| 16.04.2026 | 9,86 | 9,96 | 9,60 | 9,62 | -0,62% | 126.404,00 |
| 15.04.2026 | 9,88 | 9,88 | 9,53 | 9,68 | 1,26% | 210.338,00 |
| 14.04.2026 | 8,84 | 9,82 | 8,84 | 9,56 | 9,76% | 513.044,00 |
| 13.04.2026 | 8,17 | 8,75 | 8,12 | 8,71 | 7,40% | 52.394,00 |
| 10.04.2026 | 8,35 | 8,35 | 8,09 | 8,11 | -4,25% | 117.356,00 |
| 09.04.2026 | 8,71 | 8,71 | 8,30 | 8,47 | -3,52% | 113.856,00 |
| 08.04.2026 | 9,14 | 9,14 | 8,75 | 8,78 | -0,24% | 134.599,00 |
| 07.04.2026 | 8,77 | 8,95 | 8,65 | 8,80 | 0,80% | 115.509,00 |
| 06.04.2026 | 8,71 | 9,01 | 8,70 | 8,73 | 3,93% | 69.481,00 |
| 02.04.2026 | 8,02 | 8,40 | 8,00 | 8,40 | 2,82% | 50.485,00 |
| 01.04.2026 | 8,11 | 8,36 | 7,98 | 8,17 | 0,86% | 83.750,00 |
| 31.03.2026 | 7,97 | 8,20 | 7,88 | 8,10 | 2,14% | 108.507,00 |
| 30.03.2026 | 7,87 | 8,13 | 7,85 | 7,93 | 2,45% | 50.429,00 |
| 27.03.2026 | 7,91 | 7,91 | 7,64 | 7,74 | -4,09% | 135.603,00 |
| 26.03.2026 | 8,43 | 8,54 | 7,98 | 8,07 | -4,61% | 71.512,00 |
| 25.03.2026 | 8,72 | 9,33 | 8,21 | 8,46 | 7,36% | 213.048,00 |
| 24.03.2026 | 8,08 | 8,08 | 7,64 | 7,88 | -3,43% | 97.759,00 |
| 23.03.2026 | 8,06 | 8,20 | 7,96 | 8,16 | 2,58% | 34.841,00 |
| 20.03.2026 | 8,27 | 8,27 | 7,91 | 7,96 | -4,62% | 97.572,00 |
| 19.03.2026 | 8,43 | 8,58 | 8,23 | 8,34 | -0,48% | 63.287,00 |
| 18.03.2026 | 8,47 | 8,47 | 8,21 | 8,38 | 0,06% | 75.028,00 |
| 17.03.2026 | 8,64 | 8,70 | 8,35 | 8,38 | -0,12% | 51.793,00 |
| 16.03.2026 | 8,50 | 8,50 | 8,30 | 8,39 | -0,30% | 30.801,00 |
| 13.03.2026 | 8,44 | 8,56 | 8,27 | 8,41 | -1,18% | 100.971,00 |
| 12.03.2026 | 8,53 | 8,75 | 8,48 | 8,51 | -0,41% | 80.802,00 |
| 11.03.2026 | 8,58 | 8,70 | 8,43 | 8,55 | -0,47% | 55.360,00 |
| 10.03.2026 | 9,10 | 9,10 | 8,51 | 8,59 | -3,21% | 100.403,00 |
| 09.03.2026 | 9,00 | 9,12 | 8,57 | 8,87 | 2,19% | 102.826,00 |
| 06.03.2026 | 8,38 | 8,68 | 8,26 | 8,68 | 3,58% | 54.336,00 |
| 05.03.2026 | 8,24 | 8,46 | 8,19 | 8,38 | 2,57% | 72.554,00 |
| 04.03.2026 | 7,85 | 8,24 | 7,85 | 8,17 | 4,41% | 57.687,00 |
| 03.03.2026 | 7,75 | 7,95 | 7,50 | 7,83 | 4,54% | 210.899,00 |
| 02.03.2026 | 7,22 | 7,54 | 7,12 | 7,49 | 5,57% | 64.327,00 |
| 27.02.2026 | 6,90 | 7,09 | 6,84 | 7,09 | 1,14% | 155.111,00 |
| 26.02.2026 | 6,74 | 7,02 | 6,57 | 7,01 | 5,97% | 74.935,00 |
| 25.02.2026 | 6,48 | 6,63 | 6,37 | 6,62 | 3,68% | 99.669,00 |
| 24.02.2026 | 6,33 | 6,55 | 6,33 | 6,38 | 0,87% | 80.171,00 |
| 23.02.2026 | 6,75 | 6,75 | 6,29 | 6,33 | -6,92% | 57.450,00 |
| 20.02.2026 | 6,87 | 7,04 | 6,79 | 6,80 | -1,74% | 89.295,00 |
| 19.02.2026 | 7,17 | 7,17 | 6,90 | 6,92 | -1,50% | 131.926,00 |
| 18.02.2026 | 7,15 | 7,19 | 6,97 | 7,02 | -0,14% | 223.475,00 |
| 17.02.2026 | 7,18 | 7,18 | 6,89 | 7,03 | -0,35% | 54.467,00 |
| 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 |