8,230$
-2,83%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 707.517,00 |
| 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% | 502.499,00 |
| 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% | 913.349,00 |
| 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% | 339.307,00 |
| 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% | 442.248,00 |
| 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 | 1,52% | 403.726,00 |
| 07.08.2026 | 9,21 | 9,40 | 8,99 | 9,19 | 1,83% | 534.022,00 |
| 06.08.2026 | 8,94 | 9,16 | 8,73 | 9,03 | -1,26% | 891.701,00 |
| 05.08.2026 | 9,38 | 9,50 | 9,08 | 9,14 | -1,72% | 825.099,00 |
| 04.08.2026 | 9,23 | 9,44 | 9,22 | 9,30 | 1,42% | 707.338,00 |
| 03.08.2026 | 8,96 | 9,20 | 8,93 | 9,17 | 2,52% | 490.847,00 |
| 31.07.2026 | 8,71 | 8,95 | 8,70 | 8,95 | 1,88% | 329.147,00 |
| 30.07.2026 | 8,81 | 8,85 | 8,56 | 8,78 | -1,13% | 365.444,00 |
| 29.07.2026 | 8,92 | 9,15 | 8,83 | 8,88 | -0,56% | 288.703,00 |
| 28.07.2026 | 8,79 | 8,98 | 8,67 | 8,93 | 2,53% | 466.199,00 |
| 27.07.2026 | 8,50 | 8,80 | 8,48 | 8,71 | 5,07% | 437.669,00 |
| 24.07.2026 | 8,31 | 8,42 | 8,23 | 8,29 | 1,22% | 233.937,00 |
| 23.07.2026 | 8,29 | 8,45 | 8,03 | 8,19 | -1,56% | 458.840,00 |
| 22.07.2026 | 8,51 | 8,53 | 8,20 | 8,32 | -3,14% | 356.739,00 |
| 21.07.2026 | 8,65 | 8,76 | 8,51 | 8,59 | -1,15% | 455.593,00 |
| 20.07.2026 | 8,72 | 8,89 | 8,58 | 8,69 | -0,80% | 388.119,00 |
| 17.07.2026 | 8,69 | 8,91 | 8,59 | 8,76 | -1,46% | 337.173,00 |
| 16.07.2026 | 9,00 | 9,09 | 8,72 | 8,89 | -0,67% | 503.846,00 |
| 15.07.2026 | 9,19 | 9,35 | 8,87 | 8,95 | -1,32% | 703.882,00 |
| 14.07.2026 | 9,32 | 9,36 | 9,04 | 9,07 | 0,33% | 759.545,00 |
| 13.07.2026 | 8,78 | 9,17 | 8,78 | 9,04 | 2,73% | 512.519,00 |
| 10.07.2026 | 9,19 | 9,21 | 8,75 | 8,80 | -3,51% | 508.488,00 |
| 09.07.2026 | 8,89 | 9,13 | 8,80 | 9,12 | 1,22% | 388.345,00 |
| 08.07.2026 | 8,93 | 9,08 | 8,79 | 9,01 | -0,83% | 574.519,00 |
| 07.07.2026 | 9,35 | 9,49 | 9,02 | 9,09 | -2,42% | 841.073,00 |
| 06.07.2026 | 8,90 | 9,37 | 8,90 | 9,31 | 3,56% | 865.458,00 |
| 02.07.2026 | 8,90 | 9,24 | 8,90 | 8,99 | 0,33% | 671.411,00 |
| 01.07.2026 | 8,84 | 9,11 | 8,84 | 8,96 | 1,99% | 838.239,00 |
| 30.06.2026 | 8,31 | 8,81 | 8,31 | 8,79 | 4,83% | 504.366,00 |
| 29.06.2026 | 8,46 | 8,67 | 8,31 | 8,38 | 0,48% | 731.820,00 |
| 26.06.2026 | 7,96 | 8,40 | 7,96 | 8,34 | 4,77% | 794.347,00 |
| 25.06.2026 | 7,94 | 8,03 | 7,78 | 7,96 | -0,25% | 1.059.185,00 |
| 24.06.2026 | 8,13 | 8,23 | 7,95 | 7,98 | -2,27% | 651.868,00 |
| 23.06.2026 | 8,13 | 8,26 | 8,10 | 8,17 | 0,55% | 561.746,00 |
| 22.06.2026 | 8,15 | 8,30 | 7,98 | 8,12 | -2,40% | 602.057,00 |
| 18.06.2026 | 8,40 | 8,42 | 8,06 | 8,32 | -1,07% | 1.442.341,00 |
| 17.06.2026 | 8,61 | 8,71 | 8,37 | 8,41 | -3,39% | 647.868,00 |
| 16.06.2026 | 8,83 | 9,00 | 8,63 | 8,71 | -1,64% | 627.366,00 |
| 15.06.2026 | 9,01 | 9,11 | 8,78 | 8,85 | -0,11% | 954.422,00 |
| 12.06.2026 | 8,88 | 9,08 | 8,73 | 8,86 | -0,11% | 498.403,00 |
| 11.06.2026 | 8,66 | 8,93 | 8,48 | 8,87 | 1,14% | 964.868,00 |
| 10.06.2026 | 8,71 | 8,93 | 8,68 | 8,77 | -1,52% | 699.333,00 |
| 09.06.2026 | 9,23 | 9,28 | 8,73 | 8,91 | -1,71% | 1.013.867,00 |
| 08.06.2026 | 9,03 | 9,12 | 8,86 | 9,06 | 0,78% | 957.913,00 |
| 05.06.2026 | 9,11 | 9,22 | 8,91 | 8,99 | -2,81% | 864.955,00 |
| 04.06.2026 | 9,17 | 9,55 | 9,08 | 9,25 | 0,22% | 945.431,00 |
| 03.06.2026 | 9,41 | 9,63 | 8,97 | 9,23 | -20,70% | 3.036.344,00 |
| 02.06.2026 | 11,92 | 12,03 | 11,46 | 11,64 | -4,90% | 991.331,00 |
| 01.06.2026 | 11,89 | 12,31 | 11,64 | 12,24 | 5,84% | 1.352.918,00 |
| 29.05.2026 | 10,66 | 11,61 | 10,62 | 11,57 | 9,83% | 952.434,00 |
| 28.05.2026 | 10,31 | 10,67 | 10,29 | 10,53 | 2,93% | 433.439,00 |
| 27.05.2026 | 10,25 | 10,48 | 10,10 | 10,23 | -1,63% | 458.330,00 |
| 26.05.2026 | 10,11 | 10,48 | 9,84 | 10,40 | 2,97% | 479.833,00 |
| 22.05.2026 | 9,97 | 10,19 | 9,97 | 10,10 | 1,61% | 426.175,00 |
| 21.05.2026 | 9,80 | 10,00 | 9,76 | 9,94 | -0,10% | 236.975,00 |
| 20.05.2026 | 9,99 | 10,01 | 9,70 | 9,95 | -0,40% | 416.158,00 |
| 19.05.2026 | 10,19 | 10,34 | 9,93 | 9,99 | -1,48% | 404.255,00 |
| 18.05.2026 | 9,77 | 10,22 | 9,77 | 10,14 | 3,68% | 573.722,00 |
| 15.05.2026 | 9,60 | 9,90 | 9,53 | 9,78 | 1,14% | 400.727,00 |
| 14.05.2026 | 9,77 | 9,84 | 9,42 | 9,67 | -0,31% | 1.853.838,00 |
| 13.05.2026 | 10,60 | 10,60 | 9,68 | 9,70 | -9,39% | 962.984,00 |
| 12.05.2026 | 10,80 | 10,81 | 10,45 | 10,71 | -1,43% | 682.182,00 |
| 11.05.2026 | 11,41 | 11,49 | 10,77 | 10,86 | -2,25% | 1.219.133,00 |
| 08.05.2026 | 10,98 | 11,16 | 10,57 | 11,11 | 1,00% | 623.787,00 |
| 07.05.2026 | 10,93 | 11,26 | 10,79 | 11,00 | 4,07% | 943.087,00 |
| 06.05.2026 | 10,30 | 10,75 | 10,10 | 10,57 | 7,09% | 1.053.131,00 |
| 05.05.2026 | 10,15 | 10,32 | 9,85 | 9,87 | -2,37% | 358.451,00 |
| 04.05.2026 | 9,78 | 10,20 | 9,78 | 10,11 | 3,69% | 243.395,00 |
| 01.05.2026 | 9,48 | 9,81 | 9,48 | 9,75 | 4,61% | 434.073,00 |
| 30.04.2026 | 9,50 | 9,50 | 9,22 | 9,32 | -1,89% | 355.384,00 |
| 29.04.2026 | 9,55 | 9,58 | 9,32 | 9,50 | -0,52% | 321.966,00 |
| 28.04.2026 | 9,45 | 9,67 | 9,34 | 9,55 | 1,17% | 317.603,00 |
| 27.04.2026 | 9,50 | 9,76 | 9,38 | 9,44 | -1,56% | 658.260,00 |
| 24.04.2026 | 9,50 | 9,63 | 9,37 | 9,59 | 1,48% | 340.646,00 |
| 23.04.2026 | 9,91 | 9,91 | 9,30 | 9,45 | -7,08% | 625.719,00 |
| 22.04.2026 | 10,16 | 10,34 | 10,04 | 10,17 | 0,79% | 457.585,00 |
| 21.04.2026 | 10,04 | 10,35 | 10,04 | 10,09 | 0,30% | 387.991,00 |
| 20.04.2026 | 9,83 | 10,09 | 9,73 | 10,06 | 0,70% | 603.338,00 |
| 17.04.2026 | 9,88 | 10,12 | 9,70 | 9,99 | 3,74% | 747.475,00 |
| 16.04.2026 | 9,86 | 9,98 | 9,59 | 9,63 | -0,41% | 536.662,00 |