9,180$
-1,71%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 9,05 | 9,59 | 9,01 | 9,41 | 5,02% | 595.262,00 |
| 13.06.2025 | 9,20 | 9,32 | 8,91 | 8,96 | -4,88% | 690.580,00 |
| 12.06.2025 | 9,62 | 9,72 | 9,24 | 9,42 | -1,67% | 691.944,00 |
| 11.06.2025 | 10,22 | 10,38 | 9,13 | 9,58 | -12,99% | 1.667.243,00 |
| 10.06.2025 | 11,24 | 11,29 | 10,79 | 11,01 | -1,70% | 694.464,00 |
| 09.06.2025 | 11,25 | 11,38 | 11,18 | 11,20 | -0,18% | 331.485,00 |
| 06.06.2025 | 11,44 | 11,44 | 11,09 | 11,22 | -1,49% | 187.141,00 |
| 05.06.2025 | 11,35 | 11,66 | 11,23 | 11,39 | 1,83% | 411.025,00 |
| 04.06.2025 | 11,10 | 11,39 | 11,07 | 11,19 | 1,13% | 342.762,00 |
| 03.06.2025 | 11,06 | 11,15 | 10,99 | 11,06 | -0,36% | 250.579,00 |
| 02.06.2025 | 10,85 | 11,20 | 10,63 | 11,10 | 1,79% | 385.918,00 |
| 30.05.2025 | 10,73 | 10,94 | 10,70 | 10,91 | 1,44% | 258.146,00 |
| 29.05.2025 | 10,83 | 10,89 | 10,68 | 10,75 | -0,09% | 186.152,00 |
| 28.05.2025 | 10,71 | 10,88 | 10,68 | 10,76 | 0,37% | 137.101,00 |
| 27.05.2025 | 10,76 | 10,98 | 10,65 | 10,72 | 0,37% | 210.768,00 |
| 23.05.2025 | 10,52 | 10,82 | 10,43 | 10,68 | -0,09% | 175.233,00 |
| 22.05.2025 | 10,50 | 10,97 | 10,42 | 10,69 | -0,09% | 217.069,00 |
| 21.05.2025 | 10,85 | 11,09 | 10,63 | 10,70 | -2,28% | 272.452,00 |
| 20.05.2025 | 10,86 | 10,99 | 10,42 | 10,95 | 4,58% | 511.183,00 |
| 19.05.2025 | 9,76 | 10,67 | 9,76 | 10,47 | 5,76% | 465.721,00 |
| 16.05.2025 | 9,84 | 9,99 | 9,81 | 9,90 | 1,23% | 183.106,00 |
| 15.05.2025 | 9,74 | 9,88 | 9,64 | 9,78 | 0,51% | 160.413,00 |
| 14.05.2025 | 9,87 | 10,07 | 9,71 | 9,73 | -1,72% | 232.616,00 |
| 13.05.2025 | 9,88 | 10,14 | 9,64 | 9,90 | -0,60% | 197.873,00 |
| 12.05.2025 | 10,00 | 10,07 | 9,76 | 9,96 | 1,63% | 197.435,00 |
| 09.05.2025 | 9,80 | 9,90 | 9,58 | 9,80 | 0,31% | 202.563,00 |
| 08.05.2025 | 9,77 | 10,00 | 9,70 | 9,77 | 0,72% | 219.807,00 |
| 07.05.2025 | 9,60 | 9,82 | 9,60 | 9,70 | 1,04% | 144.037,00 |
| 06.05.2025 | 9,83 | 9,89 | 9,59 | 9,60 | -3,71% | 228.128,00 |
| 05.05.2025 | 9,90 | 10,14 | 9,80 | 9,97 | 0,71% | 156.135,00 |
| 02.05.2025 | 9,99 | 10,05 | 9,88 | 9,90 | 0,51% | 175.072,00 |
| 01.05.2025 | 9,91 | 10,18 | 9,80 | 9,85 | 0,51% | 234.051,00 |
| 30.04.2025 | 9,67 | 9,84 | 9,50 | 9,80 | 0,20% | 204.911,00 |
| 29.04.2025 | 9,79 | 10,00 | 9,69 | 9,78 | 0,00% | 529.198,00 |
| 28.04.2025 | 9,71 | 9,82 | 9,54 | 9,78 | 0,82% | 299.600,00 |
| 25.04.2025 | 9,48 | 9,75 | 9,48 | 9,70 | 1,78% | 195.688,00 |
| 24.04.2025 | 9,35 | 9,55 | 9,35 | 9,53 | 2,47% | 218.486,00 |
| 23.04.2025 | 9,54 | 9,67 | 9,25 | 9,30 | 0,54% | 233.970,00 |
| 22.04.2025 | 9,29 | 9,44 | 9,15 | 9,25 | 0,76% | 309.340,00 |
| 21.04.2025 | 9,48 | 9,57 | 9,10 | 9,18 | -3,42% | 261.246,00 |
| 17.04.2025 | 9,70 | 9,70 | 9,50 | 9,51 | -2,01% | 279.402,00 |
| 16.04.2025 | 9,51 | 9,91 | 9,44 | 9,70 | -0,61% | 336.035,00 |
| 15.04.2025 | 9,63 | 9,80 | 9,53 | 9,76 | 1,24% | 448.758,00 |
| 14.04.2025 | 9,73 | 9,91 | 9,51 | 9,64 | 1,90% | 437.910,00 |
| 11.04.2025 | 9,29 | 9,53 | 9,13 | 9,46 | 1,99% | 450.526,00 |
| 10.04.2025 | 9,19 | 9,60 | 9,04 | 9,28 | -1,43% | 565.391,00 |
| 09.04.2025 | 8,68 | 9,57 | 8,60 | 9,41 | 7,42% | 463.585,00 |
| 08.04.2025 | 9,06 | 9,15 | 8,52 | 8,76 | 0,57% | 462.672,00 |
| 07.04.2025 | 8,63 | 9,28 | 8,45 | 8,71 | -5,33% | 786.764,00 |
| 04.04.2025 | 9,40 | 9,44 | 8,81 | 9,20 | -4,37% | 885.199,00 |
| 03.04.2025 | 9,46 | 10,30 | 9,45 | 9,62 | -3,32% | 1.190.514,00 |
| 02.04.2025 | 9,20 | 10,32 | 9,14 | 9,95 | 21,05% | 1.976.645,00 |
| 01.04.2025 | 7,81 | 8,24 | 7,67 | 8,22 | 5,32% | 750.006,00 |
| 31.03.2025 | 7,82 | 7,91 | 7,64 | 7,81 | -1,82% | 844.723,00 |
| 28.03.2025 | 8,04 | 8,06 | 7,86 | 7,95 | -1,85% | 347.378,00 |
| 27.03.2025 | 8,36 | 8,36 | 8,08 | 8,10 | 0,00% | 387.161,00 |
| 26.03.2025 | 8,30 | 8,39 | 8,05 | 8,10 | -2,41% | 517.814,00 |
| 25.03.2025 | 8,37 | 8,41 | 8,28 | 8,30 | -0,84% | 462.665,00 |
| 24.03.2025 | 8,45 | 8,49 | 8,31 | 8,37 | 0,66% | 327.517,00 |
| 21.03.2025 | 8,23 | 8,41 | 8,23 | 8,32 | -0,42% | 285.340,00 |
| 20.03.2025 | 8,33 | 8,48 | 8,24 | 8,35 | -1,07% | 187.140,00 |
| 19.03.2025 | 8,35 | 8,58 | 8,35 | 8,44 | 1,08% | 202.293,00 |
| 18.03.2025 | 8,44 | 8,47 | 8,32 | 8,35 | -1,94% | 144.767,00 |
| 17.03.2025 | 8,34 | 8,59 | 8,29 | 8,52 | 2,34% | 215.269,00 |
| 14.03.2025 | 8,16 | 8,42 | 8,10 | 8,32 | 2,84% | 178.819,00 |
| 13.03.2025 | 7,98 | 8,16 | 7,85 | 8,09 | 1,00% | 265.933,00 |
| 12.03.2025 | 8,12 | 8,15 | 7,93 | 8,01 | 0,63% | 193.632,00 |
| 11.03.2025 | 7,99 | 8,09 | 7,88 | 7,96 | -0,75% | 206.732,00 |
| 10.03.2025 | 8,27 | 8,27 | 7,90 | 8,02 | -4,98% | 226.203,00 |
| 07.03.2025 | 8,52 | 8,52 | 8,12 | 8,44 | -1,06% | 161.147,00 |
| 06.03.2025 | 8,79 | 8,89 | 8,50 | 8,53 | -4,59% | 141.632,00 |
| 05.03.2025 | 9,18 | 9,25 | 8,81 | 8,94 | -0,33% | 179.922,00 |
| 04.03.2025 | 8,94 | 9,33 | 8,48 | 8,97 | -0,88% | 413.015,00 |
| 03.03.2025 | 9,01 | 9,48 | 8,80 | 9,05 | 1,40% | 524.277,00 |
| 28.02.2025 | 8,81 | 8,96 | 8,63 | 8,93 | 0,62% | 502.285,00 |
| 27.02.2025 | 9,07 | 9,10 | 8,85 | 8,87 | -1,22% | 190.467,00 |
| 26.02.2025 | 9,00 | 9,19 | 8,92 | 8,98 | 0,90% | 245.218,00 |
| 25.02.2025 | 8,90 | 9,10 | 8,80 | 8,90 | -1,11% | 228.624,00 |