8,800$
0,92%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 8,73 | 8,90 | 8,72 | 8,81 | 0,97% | 318.821,00 |
| 19.10.2026 | 8,64 | 8,80 | 8,48 | 8,73 | 1,34% | 523.280,00 |
| 16.10.2026 | 8,86 | 8,94 | 8,48 | 8,61 | 2,26% | 590.234,00 |
| 15.10.2026 | 8,42 | 8,42 | 8,42 | 8,42 | 0,48% | 410,00 |
| 14.10.2026 | 8,66 | 8,81 | 8,33 | 8,38 | -4,12% | 578.828,00 |
| 13.10.2026 | 8,73 | 8,94 | 8,69 | 8,74 | -0,34% | 517.202,00 |
| 12.10.2026 | 8,86 | 9,01 | 8,74 | 8,77 | -0,51% | 529.572,00 |
| 09.10.2026 | 8,81 | 8,95 | 8,68 | 8,82 | 0,97% | 611.734,00 |
| 08.10.2026 | 8,74 | 8,86 | 8,56 | 8,73 | 0,11% | 383.004,00 |
| 07.10.2026 | 8,80 | 8,86 | 8,69 | 8,72 | -1,36% | 384.373,00 |
| 06.10.2026 | 8,80 | 8,95 | 8,80 | 8,84 | 0,80% | 414.566,00 |
| 05.10.2026 | 8,69 | 8,88 | 8,64 | 8,77 | 0,34% | 374.071,00 |
| 02.10.2026 | 8,71 | 8,76 | 8,59 | 8,74 | 0,81% | 585.082,00 |
| 01.10.2026 | 8,78 | 8,85 | 8,51 | 8,67 | -0,23% | 456.483,00 |
| 30.09.2026 | 8,54 | 8,79 | 8,45 | 8,69 | 2,42% | 657.966,00 |
| 29.09.2026 | 8,49 | 8,58 | 8,39 | 8,49 | -0,53% | 354.589,00 |
| 28.09.2026 | 8,35 | 8,57 | 8,21 | 8,53 | 0,12% | 468.299,00 |
| 25.09.2026 | 8,73 | 8,73 | 8,46 | 8,52 | -2,18% | 456.049,00 |
| 24.09.2026 | 8,69 | 8,84 | 8,66 | 8,71 | -0,17% | 415.872,00 |
| 23.09.2026 | 8,67 | 8,97 | 8,59 | 8,73 | 1,04% | 647.498,00 |
| 22.09.2026 | 8,63 | 8,68 | 8,43 | 8,64 | 0,99% | 538.898,00 |
| 21.09.2026 | 8,48 | 8,57 | 8,39 | 8,55 | 1,66% | 647.978,00 |
| 18.09.2026 | 8,60 | 8,72 | 8,38 | 8,41 | -2,38% | 919.395,00 |
| 17.09.2026 | 8,47 | 8,71 | 8,36 | 8,62 | 1,65% | 518.215,00 |
| 16.09.2026 | 8,42 | 8,54 | 8,37 | 8,48 | -0,29% | 642.501,00 |
| 15.09.2026 | 8,33 | 8,50 | 8,20 | 8,50 | 2,04% | 726.985,00 |
| 14.09.2026 | 8,14 | 8,41 | 8,12 | 8,33 | 3,87% | 599.859,00 |
| 11.09.2026 | 8,13 | 8,14 | 7,90 | 8,02 | -0,56% | 682.131,00 |
| 10.09.2026 | 8,00 | 8,16 | 7,94 | 8,07 | -1,04% | 657.102,00 |
| 09.09.2026 | 8,55 | 8,77 | 7,95 | 8,15 | -0,97% | 1.770.713,00 |
| 08.09.2026 | 8,40 | 8,40 | 8,06 | 8,23 | -2,83% | 1.054.853,00 |
| 04.09.2026 | 8,48 | 8,49 | 8,27 | 8,47 | 0,00% | 482.735,00 |
| 03.09.2026 | 8,45 | 8,63 | 8,39 | 8,47 | 0,59% | 481.004,00 |
| 02.09.2026 | 8,40 | 8,47 | 8,26 | 8,42 | 0,00% | 707.682,00 |
| 01.09.2026 | 8,65 | 8,75 | 8,42 | 8,42 | -4,86% | 508.425,00 |
| 31.08.2026 | 8,70 | 9,11 | 8,70 | 8,85 | 0,57% | 711.812,00 |
| 28.08.2026 | 8,96 | 9,06 | 8,78 | 8,80 | -2,38% | 503.150,00 |
| 27.08.2026 | 8,59 | 9,06 | 8,59 | 9,02 | 6,31% | 1.260.386,00 |
| 26.08.2026 | 8,26 | 8,58 | 8,26 | 8,48 | 1,50% | 436.580,00 |
| 25.08.2026 | 8,54 | 8,63 | 8,35 | 8,36 | -2,17% | 378.551,00 |
| 24.08.2026 | 8,63 | 8,63 | 8,31 | 8,54 | -0,70% | 645.024,00 |
| 21.08.2026 | 8,71 | 8,78 | 8,52 | 8,60 | -0,23% | 928.770,00 |
| 20.08.2026 | 8,80 | 8,90 | 8,57 | 8,62 | -2,05% | 609.042,00 |
| 19.08.2026 | 8,88 | 8,98 | 8,68 | 8,80 | -1,90% | 610.553,00 |
| 18.08.2026 | 8,96 | 9,06 | 8,90 | 8,97 | 0,11% | 339.420,00 |
| 17.08.2026 | 9,12 | 9,20 | 8,89 | 8,96 | -1,75% | 287.013,00 |
| 14.08.2026 | 9,40 | 9,43 | 9,07 | 9,12 | -2,56% | 442.267,00 |
| 13.08.2026 | 9,22 | 9,39 | 9,05 | 9,36 | 2,41% | 318.019,00 |
| 12.08.2026 | 9,28 | 9,43 | 9,11 | 9,14 | -2,45% | 300.347,00 |
| 11.08.2026 | 9,24 | 9,49 | 9,24 | 9,37 | 0,43% | 271.817,00 |
| 10.08.2026 | 9,06 | 9,39 | 9,06 | 9,33 | 1,47% | 403.726,00 |
| 07.08.2026 | 9,20 | 9,35 | 8,99 | 9,20 | 1,94% | 271.098,00 |
| 06.08.2026 | 9,25 | 9,25 | 8,80 | 9,02 | -1,10% | 341.140,00 |
| 05.08.2026 | 9,85 | 9,85 | 9,09 | 9,12 | -1,94% | 341.882,00 |
| 04.08.2026 | 9,25 | 9,43 | 9,22 | 9,30 | 1,31% | 220.795,00 |
| 03.08.2026 | 9,08 | 9,19 | 8,93 | 9,18 | 2,57% | 126.719,00 |
| 31.07.2026 | 8,81 | 8,95 | 8,70 | 8,95 | 1,59% | 172.017,00 |
| 30.07.2026 | 8,83 | 8,84 | 8,56 | 8,81 | -0,56% | 185.287,00 |
| 29.07.2026 | 9,04 | 9,13 | 8,83 | 8,86 | -0,89% | 202.896,00 |
| 28.07.2026 | 8,79 | 8,97 | 8,67 | 8,94 | 2,64% | 245.040,00 |
| 27.07.2026 | 8,59 | 8,80 | 8,52 | 8,71 | 4,94% | 86.870,00 |
| 24.07.2026 | 8,26 | 8,43 | 8,21 | 8,30 | 1,10% | 76.860,00 |
| 23.07.2026 | 8,40 | 8,40 | 8,04 | 8,21 | -1,32% | 122.412,00 |
| 22.07.2026 | 8,56 | 8,56 | 8,20 | 8,32 | -3,37% | 165.243,00 |
| 21.07.2026 | 8,64 | 8,69 | 8,53 | 8,61 | -0,86% | 120.780,00 |
| 20.07.2026 | 8,66 | 8,76 | 8,59 | 8,69 | -0,97% | 102.183,00 |
| 17.07.2026 | 8,84 | 8,91 | 8,60 | 8,77 | -1,41% | 125.176,00 |
| 16.07.2026 | 9,07 | 9,08 | 8,75 | 8,90 | -0,73% | 126.462,00 |
| 15.07.2026 | 9,19 | 9,31 | 8,87 | 8,96 | -1,21% | 161.800,00 |
| 14.07.2026 | 9,14 | 9,34 | 9,04 | 9,07 | 0,17% | 266.144,00 |
| 13.07.2026 | 8,65 | 9,16 | 8,65 | 9,06 | 2,72% | 115.597,00 |
| 10.07.2026 | 9,17 | 9,21 | 8,75 | 8,82 | -3,34% | 276.044,00 |
| 09.07.2026 | 9,01 | 9,12 | 8,93 | 9,12 | 1,33% | 138.999,00 |
| 08.07.2026 | 9,02 | 9,03 | 8,80 | 9,00 | -0,99% | 273.770,00 |
| 07.07.2026 | 9,31 | 9,48 | 9,02 | 9,09 | -2,36% | 304.513,00 |
| 06.07.2026 | 8,93 | 9,35 | 8,93 | 9,31 | 3,44% | 144.485,00 |
| 02.07.2026 | 8,95 | 9,22 | 8,94 | 9,00 | 0,50% | 196.330,00 |
| 01.07.2026 | 8,88 | 9,10 | 8,88 | 8,96 | 1,99% | 248.510,00 |
| 30.06.2026 | 8,38 | 8,79 | 8,33 | 8,78 | 5,47% | 253.374,00 |
| 29.06.2026 | 8,55 | 8,55 | 8,31 | 8,33 | -0,18% | 86.725,00 |
| 26.06.2026 | 8,11 | 8,40 | 8,06 | 8,34 | 4,12% | 311.961,00 |
| 25.06.2026 | 7,93 | 8,02 | 7,79 | 8,01 | 0,38% | 232.928,00 |
| 24.06.2026 | 8,22 | 8,22 | 7,95 | 7,98 | -1,85% | 343.680,00 |
| 23.06.2026 | 8,12 | 8,25 | 8,10 | 8,13 | 0,06% | 238.606,00 |
| 22.06.2026 | 8,20 | 8,28 | 7,99 | 8,13 | -2,29% | 115.421,00 |
| 18.06.2026 | 8,15 | 8,40 | 8,06 | 8,32 | -1,19% | 514.144,00 |
| 17.06.2026 | 8,61 | 8,70 | 8,37 | 8,42 | -2,89% | 207.380,00 |
| 16.06.2026 | 8,72 | 8,94 | 8,63 | 8,67 | -1,81% | 192.869,00 |
| 15.06.2026 | 9,07 | 9,09 | 8,78 | 8,83 | -0,45% | 131.884,00 |
| 12.06.2026 | 8,81 | 9,08 | 8,73 | 8,87 | -0,17% | 157.592,00 |
| 11.06.2026 | 8,67 | 8,93 | 8,50 | 8,88 | 1,37% | 225.599,00 |
| 10.06.2026 | 8,78 | 8,90 | 8,68 | 8,76 | -1,63% | 201.049,00 |
| 09.06.2026 | 9,20 | 9,25 | 8,74 | 8,91 | -1,71% | 258.411,00 |
| 08.06.2026 | 9,01 | 9,12 | 8,91 | 9,06 | 0,72% | 179.038,00 |
| 05.06.2026 | 9,11 | 9,22 | 8,92 | 9,00 | -2,97% | 220.191,00 |
| 04.06.2026 | 9,20 | 9,48 | 9,09 | 9,27 | 0,27% | 229.203,00 |
| 03.06.2026 | 11,62 | 11,70 | 8,50 | 9,25 | -20,37% | 294.300,00 |
| 02.06.2026 | 12,02 | 12,02 | 11,46 | 11,61 | -5,07% | 217.108,00 |
| 01.06.2026 | 11,90 | 12,30 | 11,67 | 12,23 | 5,89% | 147.772,00 |
| 29.05.2026 | 10,64 | 11,60 | 10,64 | 11,55 | 9,58% | 263.773,00 |