10,530$
2,93%
Echtzeit-Aktienkurs Cognyte Software Ltd.
Bid:
Ask:
Aktienkurse zur Cognyte Software Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.04.2026 | 9,75 | 9,82 | 9,51 | 9,67 | 1,04% | 961.648,00 |
| 14.04.2026 | 8,99 | 9,84 | 8,93 | 9,57 | 9,87% | 1.977.336,00 |
| 13.04.2026 | 8,08 | 8,76 | 8,06 | 8,71 | 7,40% | 501.491,00 |
| 10.04.2026 | 8,47 | 8,55 | 8,09 | 8,11 | -4,36% | 386.852,00 |
| 09.04.2026 | 8,72 | 8,75 | 8,30 | 8,48 | -3,53% | 454.422,00 |
| 08.04.2026 | 9,08 | 9,15 | 8,73 | 8,79 | -0,45% | 346.381,00 |
| 07.04.2026 | 8,87 | 8,95 | 8,64 | 8,83 | 1,15% | 396.073,00 |
| 06.04.2026 | 8,72 | 9,03 | 8,68 | 8,73 | 3,93% | 577.506,00 |
| 02.04.2026 | 8,07 | 8,41 | 7,83 | 8,40 | 2,94% | 365.828,00 |
| 01.04.2026 | 8,20 | 8,37 | 7,96 | 8,16 | 0,87% | 309.982,00 |
| 31.03.2026 | 8,11 | 8,19 | 7,89 | 8,09 | 2,02% | 268.174,00 |
| 30.03.2026 | 7,87 | 8,14 | 7,79 | 7,93 | 2,12% | 410.428,00 |
| 27.03.2026 | 7,91 | 8,00 | 7,64 | 7,77 | -3,90% | 631.092,00 |
| 26.03.2026 | 8,40 | 8,59 | 7,97 | 8,08 | -4,38% | 511.359,00 |
| 25.03.2026 | 8,81 | 9,33 | 8,21 | 8,45 | 7,37% | 1.509.300,00 |
| 24.03.2026 | 8,08 | 8,08 | 7,62 | 7,87 | -3,44% | 535.239,00 |
| 23.03.2026 | 8,06 | 8,21 | 7,94 | 8,15 | 2,52% | 281.695,00 |
| 20.03.2026 | 8,38 | 8,38 | 7,91 | 7,95 | -4,90% | 510.213,00 |
| 19.03.2026 | 8,33 | 8,74 | 8,23 | 8,36 | -0,12% | 403.653,00 |
| 18.03.2026 | 8,27 | 8,42 | 8,18 | 8,37 | 0,12% | 274.274,00 |
| 17.03.2026 | 8,39 | 8,70 | 8,34 | 8,36 | -0,24% | 320.025,00 |
| 16.03.2026 | 8,36 | 8,53 | 8,26 | 8,38 | -0,24% | 282.530,00 |
| 13.03.2026 | 8,48 | 8,77 | 8,28 | 8,40 | -1,29% | 299.654,00 |
| 12.03.2026 | 8,53 | 8,74 | 8,48 | 8,51 | -0,23% | 298.643,00 |
| 11.03.2026 | 8,62 | 8,79 | 8,41 | 8,53 | -0,81% | 216.151,00 |
| 10.03.2026 | 8,90 | 8,98 | 8,50 | 8,60 | -3,26% | 434.740,00 |
| 09.03.2026 | 8,65 | 8,93 | 8,52 | 8,89 | 2,30% | 571.946,00 |
| 06.03.2026 | 8,30 | 8,69 | 8,24 | 8,69 | 3,70% | 385.193,00 |
| 05.03.2026 | 8,22 | 8,48 | 8,18 | 8,38 | 2,32% | 346.962,00 |
| 04.03.2026 | 7,83 | 8,25 | 7,83 | 8,19 | 5,00% | 470.625,00 |
| 03.03.2026 | 7,78 | 8,00 | 7,50 | 7,80 | 4,00% | 348.781,00 |
| 02.03.2026 | 7,08 | 7,54 | 7,00 | 7,50 | 5,78% | 412.581,00 |
| 27.02.2026 | 6,87 | 7,10 | 6,81 | 7,09 | 1,00% | 474.110,00 |
| 26.02.2026 | 6,67 | 7,03 | 6,56 | 7,02 | 6,04% | 517.493,00 |
| 25.02.2026 | 6,45 | 6,67 | 6,37 | 6,62 | 3,60% | 650.774,00 |
| 24.02.2026 | 6,33 | 6,56 | 6,32 | 6,39 | 0,89% | 612.002,00 |
| 23.02.2026 | 6,78 | 6,80 | 6,29 | 6,33 | -6,86% | 493.509,00 |
| 20.02.2026 | 6,84 | 7,04 | 6,79 | 6,80 | -1,73% | 398.424,00 |
| 19.02.2026 | 7,09 | 7,09 | 6,90 | 6,92 | -1,63% | 382.811,00 |
| 18.02.2026 | 7,15 | 7,31 | 6,95 | 7,04 | -0,28% | 1.721.340,00 |
| 17.02.2026 | 7,06 | 7,09 | 6,88 | 7,06 | -0,07% | 224.356,00 |
| 13.02.2026 | 6,86 | 7,18 | 6,86 | 7,06 | 2,92% | 541.923,00 |
| 12.02.2026 | 7,27 | 7,27 | 6,73 | 6,86 | -4,59% | 407.255,00 |
| 11.02.2026 | 7,67 | 7,70 | 7,13 | 7,19 | -6,26% | 377.226,00 |
| 10.02.2026 | 7,55 | 7,84 | 7,55 | 7,67 | 1,66% | 458.278,00 |
| 09.02.2026 | 7,29 | 7,63 | 7,20 | 7,55 | 3,07% | 447.963,00 |
| 06.02.2026 | 7,22 | 7,48 | 7,16 | 7,32 | 0,69% | 531.713,00 |
| 05.02.2026 | 7,87 | 7,91 | 7,20 | 7,27 | -7,86% | 770.404,00 |
| 04.02.2026 | 8,39 | 8,51 | 7,87 | 7,89 | -6,96% | 506.252,00 |
| 03.02.2026 | 9,18 | 9,24 | 8,26 | 8,48 | -7,68% | 627.279,00 |
| 02.02.2026 | 8,99 | 9,25 | 8,97 | 9,19 | 1,60% | 283.238,00 |
| 30.01.2026 | 8,81 | 9,10 | 8,81 | 9,04 | 2,38% | 332.710,00 |
| 29.01.2026 | 9,19 | 9,19 | 8,69 | 8,83 | -4,33% | 289.390,00 |
| 28.01.2026 | 9,34 | 9,48 | 9,19 | 9,23 | -0,65% | 153.327,00 |
| 27.01.2026 | 9,23 | 9,30 | 9,10 | 9,29 | 0,54% | 183.470,00 |
| 26.01.2026 | 8,92 | 9,24 | 8,90 | 9,24 | 3,59% | 151.438,00 |
| 22.01.2026 | 8,97 | 9,05 | 8,88 | 8,92 | 0,11% | 198.358,00 |
| 21.01.2026 | 9,00 | 9,02 | 8,86 | 8,91 | -0,56% | 325.921,00 |
| 20.01.2026 | 9,11 | 9,15 | 8,79 | 8,96 | -1,65% | 328.992,00 |
| 16.01.2026 | 9,33 | 9,33 | 9,05 | 9,11 | -1,83% | 295.873,00 |
| 15.01.2026 | 9,30 | 9,50 | 9,16 | 9,28 | 0,32% | 267.108,00 |
| 14.01.2026 | 9,50 | 9,58 | 9,18 | 9,25 | -3,75% | 274.497,00 |
| 13.01.2026 | 9,75 | 9,75 | 9,55 | 9,61 | -1,23% | 248.174,00 |
| 12.01.2026 | 9,54 | 9,84 | 9,54 | 9,73 | 1,67% | 248.689,00 |
| 09.01.2026 | 9,54 | 9,61 | 9,43 | 9,57 | 0,10% | 273.789,00 |
| 08.01.2026 | 9,46 | 9,62 | 9,43 | 9,56 | 0,21% | 207.126,00 |
| 07.01.2026 | 9,35 | 9,56 | 9,34 | 9,54 | 2,03% | 186.542,00 |
| 06.01.2026 | 9,11 | 9,36 | 9,08 | 9,35 | 2,97% | 204.320,00 |
| 05.01.2026 | 8,92 | 9,24 | 8,92 | 9,08 | 2,02% | 272.007,00 |
| 02.01.2026 | 9,47 | 9,47 | 8,85 | 8,90 | -5,32% | 262.598,00 |