8,430$
0,72%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,29 | 8,44 | 8,18 | 8,43 | 0,72% | 148.942,00 |
| 06.11.2025 | 8,55 | 8,55 | 8,34 | 8,37 | -1,99% | 320.668,00 |
| 05.11.2025 | 8,41 | 8,60 | 8,41 | 8,54 | 1,07% | 222.576,00 |
| 04.11.2025 | 8,78 | 8,87 | 8,24 | 8,45 | -5,90% | 337.589,00 |
| 03.11.2025 | 8,30 | 8,99 | 8,30 | 8,98 | 7,42% | 457.974,00 |
| 31.10.2025 | 8,37 | 8,43 | 8,31 | 8,36 | -0,12% | 331.949,00 |
| 30.10.2025 | 8,36 | 8,52 | 8,31 | 8,37 | -0,95% | 345.149,00 |
| 29.10.2025 | 8,50 | 8,51 | 8,39 | 8,45 | -0,59% | 276.323,00 |
| 28.10.2025 | 8,45 | 8,59 | 8,44 | 8,50 | 0,35% | 412.976,00 |
| 27.10.2025 | 8,49 | 8,57 | 8,36 | 8,47 | 1,07% | 280.917,00 |
| 24.10.2025 | 8,32 | 8,44 | 8,29 | 8,38 | 1,21% | 287.263,00 |
| 23.10.2025 | 8,22 | 8,31 | 8,19 | 8,28 | 1,22% | 174.533,00 |
| 22.10.2025 | 8,15 | 8,20 | 8,05 | 8,18 | 0,62% | 263.734,00 |
| 21.10.2025 | 8,02 | 8,18 | 7,96 | 8,13 | 0,99% | 235.719,00 |
| 20.10.2025 | 7,97 | 8,09 | 7,95 | 8,05 | 1,26% | 149.743,00 |
| 17.10.2025 | 7,84 | 8,04 | 7,82 | 7,95 | -0,62% | 242.711,00 |
| 16.10.2025 | 8,14 | 8,21 | 7,95 | 8,00 | -1,54% | 273.953,00 |
| 15.10.2025 | 8,25 | 8,28 | 8,04 | 8,13 | -1,04% | 243.289,00 |
| 14.10.2025 | 8,06 | 8,22 | 8,00 | 8,21 | 0,74% | 356.843,00 |
| 13.10.2025 | 8,28 | 8,50 | 8,04 | 8,15 | 0,62% | 298.065,00 |
| 10.10.2025 | 8,41 | 8,59 | 8,10 | 8,10 | -3,46% | 358.276,00 |
| 09.10.2025 | 8,56 | 8,60 | 8,35 | 8,39 | -1,64% | 217.889,00 |
| 08.10.2025 | 8,48 | 8,66 | 8,36 | 8,53 | 0,95% | 289.418,00 |
| 07.10.2025 | 8,58 | 8,63 | 8,30 | 8,45 | -1,29% | 254.775,00 |
| 06.10.2025 | 8,46 | 8,61 | 8,34 | 8,56 | 3,76% | 380.857,00 |
| 02.10.2025 | 8,20 | 8,29 | 8,13 | 8,25 | 0,61% | 207.964,00 |
| 01.10.2025 | 8,36 | 8,36 | 8,15 | 8,20 | -2,44% | 272.411,00 |
| 30.09.2025 | 8,18 | 8,43 | 8,09 | 8,41 | 2,38% | 272.620,00 |
| 29.09.2025 | 8,38 | 8,39 | 8,20 | 8,21 | -1,68% | 233.460,00 |
| 26.09.2025 | 8,41 | 8,41 | 8,25 | 8,35 | -0,36% | 161.493,00 |
| 25.09.2025 | 8,47 | 8,49 | 8,25 | 8,38 | -0,59% | 228.851,00 |
| 24.09.2025 | 8,46 | 8,55 | 8,32 | 8,43 | 0,00% | 163.693,00 |
| 23.09.2025 | 8,68 | 8,68 | 8,42 | 8,43 | -2,43% | 145.385,00 |
| 22.09.2025 | 8,32 | 8,75 | 8,28 | 8,64 | 3,10% | 217.636,00 |
| 19.09.2025 | 8,58 | 8,62 | 8,37 | 8,38 | -1,76% | 299.265,00 |
| 18.09.2025 | 8,34 | 8,53 | 8,31 | 8,53 | 2,46% | 355.029,00 |
| 17.09.2025 | 8,36 | 8,42 | 8,17 | 8,33 | -0,18% | 243.096,00 |
| 16.09.2025 | 8,45 | 8,45 | 8,27 | 8,34 | -1,42% | 252.501,00 |
| 15.09.2025 | 8,52 | 8,54 | 8,37 | 8,46 | -0,70% | 282.521,00 |
| 12.09.2025 | 8,73 | 8,73 | 8,52 | 8,52 | -2,29% | 232.188,00 |
| 11.09.2025 | 8,35 | 8,81 | 8,33 | 8,72 | 5,57% | 444.421,00 |
| 10.09.2025 | 8,37 | 8,54 | 8,21 | 8,26 | -2,25% | 354.643,00 |
| 09.09.2025 | 8,83 | 8,83 | 8,15 | 8,45 | -11,52% | 1.617.358,00 |
| 08.09.2025 | 9,01 | 9,57 | 9,00 | 9,55 | 6,05% | 584.341,00 |
| 05.09.2025 | 8,72 | 9,03 | 8,66 | 9,01 | 3,62% | 176.173,00 |
| 04.09.2025 | 8,67 | 8,72 | 8,50 | 8,69 | 0,70% | 141.981,00 |
| 03.09.2025 | 8,79 | 8,88 | 8,62 | 8,63 | -2,15% | 149.918,00 |
| 02.09.2025 | 8,96 | 9,06 | 8,74 | 8,82 | -1,23% | 259.859,00 |
| 29.08.2025 | 8,87 | 8,95 | 8,78 | 8,93 | 0,68% | 192.434,00 |
| 28.08.2025 | 8,70 | 8,89 | 8,60 | 8,87 | 1,72% | 277.704,00 |
| 27.08.2025 | 8,58 | 8,76 | 8,58 | 8,72 | 0,93% | 99.927,00 |
| 26.08.2025 | 8,71 | 8,79 | 8,59 | 8,64 | -0,80% | 110.174,00 |
| 25.08.2025 | 8,88 | 8,89 | 8,70 | 8,71 | -1,91% | 120.647,00 |
| 22.08.2025 | 8,71 | 8,91 | 8,68 | 8,88 | 2,78% | 190.256,00 |
| 21.08.2025 | 8,50 | 8,66 | 8,34 | 8,64 | 1,53% | 181.325,00 |
| 20.08.2025 | 8,68 | 8,68 | 8,47 | 8,51 | -2,30% | 248.523,00 |
| 19.08.2025 | 8,99 | 8,99 | 8,66 | 8,71 | -2,68% | 169.482,00 |
| 18.08.2025 | 8,73 | 8,97 | 8,72 | 8,95 | 2,05% | 147.727,00 |
| 15.08.2025 | 8,73 | 8,80 | 8,70 | 8,77 | 0,46% | 89.090,00 |
| 14.08.2025 | 8,71 | 8,82 | 8,67 | 8,73 | -0,57% | 196.377,00 |
| 13.08.2025 | 8,68 | 8,81 | 8,55 | 8,78 | 2,21% | 148.261,00 |
| 12.08.2025 | 8,59 | 8,68 | 8,47 | 8,59 | 0,47% | 233.519,00 |
| 11.08.2025 | 8,81 | 8,81 | 8,47 | 8,55 | -3,39% | 264.099,00 |
| 08.08.2025 | 9,10 | 9,10 | 8,82 | 8,85 | -2,64% | 253.107,00 |
| 07.08.2025 | 9,10 | 9,18 | 8,98 | 9,09 | 0,44% | 181.797,00 |
| 06.08.2025 | 9,01 | 9,12 | 8,97 | 9,05 | 0,33% | 145.124,00 |
| 05.08.2025 | 9,21 | 9,35 | 9,00 | 9,02 | -1,42% | 160.638,00 |
| 04.08.2025 | 9,10 | 9,19 | 9,05 | 9,15 | 1,33% | 185.448,00 |
| 01.08.2025 | 9,10 | 9,22 | 8,88 | 9,03 | -2,27% | 283.739,00 |
| 31.07.2025 | 9,29 | 9,62 | 9,15 | 9,24 | -0,86% | 332.116,00 |
| 30.07.2025 | 9,16 | 9,36 | 9,11 | 9,32 | 2,14% | 144.107,00 |
| 29.07.2025 | 9,31 | 9,32 | 9,10 | 9,13 | -1,35% | 132.792,00 |
| 28.07.2025 | 9,31 | 9,38 | 9,18 | 9,25 | -0,54% | 137.883,00 |
| 25.07.2025 | 9,25 | 9,33 | 9,21 | 9,30 | 0,54% | 143.887,00 |
| 24.07.2025 | 9,20 | 9,33 | 9,15 | 9,25 | -0,48% | 143.281,00 |
| 23.07.2025 | 9,17 | 9,38 | 9,07 | 9,30 | 2,48% | 238.090,00 |
| 22.07.2025 | 9,15 | 9,15 | 8,99 | 9,07 | -0,98% | 217.754,00 |
| 21.07.2025 | 9,20 | 9,28 | 9,12 | 9,16 | -0,22% | 146.044,00 |
| 18.07.2025 | 9,37 | 9,37 | 9,16 | 9,18 | -1,71% | 133.906,00 |
| 17.07.2025 | 9,28 | 9,35 | 9,14 | 9,34 | 0,54% | 257.273,00 |
| 16.07.2025 | 9,14 | 9,34 | 9,10 | 9,29 | 1,53% | 294.775,00 |
| 15.07.2025 | 9,16 | 9,84 | 9,10 | 9,15 | 2,92% | 506.198,00 |
| 14.07.2025 | 8,84 | 9,01 | 8,82 | 8,89 | 0,23% | 234.007,00 |
| 11.07.2025 | 9,01 | 9,02 | 8,78 | 8,87 | -1,88% | 213.879,00 |
| 10.07.2025 | 9,12 | 9,17 | 8,99 | 9,04 | -1,09% | 221.384,00 |
| 09.07.2025 | 9,17 | 9,30 | 9,12 | 9,14 | 0,00% | 191.592,00 |
| 08.07.2025 | 9,09 | 9,15 | 8,98 | 9,14 | 1,22% | 236.777,00 |
| 07.07.2025 | 9,07 | 9,25 | 9,02 | 9,03 | -1,63% | 176.912,00 |
| 03.07.2025 | 9,14 | 9,23 | 9,06 | 9,18 | 0,99% | 100.069,00 |
| 02.07.2025 | 9,43 | 9,45 | 9,08 | 9,09 | -3,71% | 291.256,00 |
| 01.07.2025 | 9,21 | 9,49 | 9,20 | 9,44 | 2,16% | 367.231,00 |
| 30.06.2025 | 9,12 | 9,32 | 9,12 | 9,24 | 1,43% | 228.090,00 |
| 27.06.2025 | 9,29 | 9,30 | 9,09 | 9,11 | -2,25% | 239.264,00 |
| 26.06.2025 | 9,14 | 9,36 | 9,04 | 9,32 | 1,97% | 312.211,00 |
| 25.06.2025 | 9,37 | 9,40 | 9,14 | 9,14 | -2,25% | 254.816,00 |
| 24.06.2025 | 9,22 | 9,40 | 9,11 | 9,35 | 1,96% | 258.135,00 |
| 23.06.2025 | 8,80 | 9,28 | 8,73 | 9,17 | 3,85% | 328.609,00 |
| 20.06.2025 | 9,09 | 9,13 | 8,82 | 8,83 | -2,16% | 486.090,00 |
| 18.06.2025 | 9,16 | 9,18 | 8,97 | 9,03 | -1,47% | 501.302,00 |
| 17.06.2025 | 9,27 | 9,30 | 9,12 | 9,16 | -2,66% | 352.798,00 |