8,400$
-0,88%
Echtzeit-Aktienkurs Cognyte Software Ltd
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,37 | 8,41 | 8,07 | 8,40 | -0,88% | 340.856,00 |
| 11.11.2026 | 8,53 | 8,65 | 8,44 | 8,48 | 0,18% | 192.702,00 |
| 10.11.2026 | 8,52 | 8,56 | 8,26 | 8,46 | -1,86% | 263.388,00 |
| 09.11.2026 | 8,11 | 8,63 | 8,11 | 8,62 | 6,82% | 455.192,00 |
| 06.11.2026 | 8,09 | 8,42 | 7,93 | 8,07 | -0,25% | 586.929,00 |
| 05.11.2026 | 8,75 | 8,78 | 8,06 | 8,09 | -8,38% | 621.977,00 |
| 04.11.2026 | 9,21 | 9,40 | 8,82 | 8,83 | -4,02% | 518.476,00 |
| 03.11.2026 | 9,02 | 9,21 | 8,84 | 9,20 | 1,49% | 323.810,00 |
| 02.11.2026 | 9,55 | 9,55 | 9,02 | 9,07 | -4,68% | 560.123,00 |
| 30.10.2026 | 9,71 | 9,81 | 9,31 | 9,51 | -2,86% | 640.826,00 |
| 29.10.2026 | 9,81 | 9,98 | 9,51 | 9,79 | -1,61% | 633.036,00 |
| 28.10.2026 | 10,08 | 10,32 | 9,90 | 9,95 | -2,36% | 547.957,00 |
| 27.10.2026 | 9,97 | 10,24 | 9,75 | 10,19 | 2,21% | 431.847,00 |
| 26.10.2026 | 9,85 | 10,49 | 9,71 | 9,97 | 2,15% | 1.161.992,00 |
| 23.10.2026 | 9,25 | 9,84 | 9,17 | 9,76 | 5,23% | 762.224,00 |
| 22.10.2026 | 9,31 | 9,38 | 9,11 | 9,28 | -0,54% | 395.407,00 |
| 21.10.2026 | 8,81 | 9,35 | 8,81 | 9,33 | 5,85% | 433.953,00 |
| 20.10.2026 | 8,73 | 8,90 | 8,73 | 8,81 | 0,97% | 318.805,00 |
| 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 | -2,21% | 577.031,00 |
| 15.10.2026 | 8,35 | 8,86 | 8,28 | 8,81 | 5,07% | 594.208,00 |
| 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 | -0,57% | 529.572,00 |
| 09.10.2026 | 8,81 | 8,95 | 8,68 | 8,82 | 1,03% | 611.722,00 |
| 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% | 584.821,00 |
| 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% | 452.294,00 |
| 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 | 1,73% | 647.978,00 |
| 18.09.2026 | 8,60 | 8,72 | 8,38 | 8,41 | -2,44% | 917.986,00 |
| 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% | 648.382,00 |
| 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% | 707.517,00 |
| 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 |