39,050$
-0,53%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 39,03 | 39,24 | 38,18 | 39,05 | -0,53% | 1.162.538,00 |
| 19.11.2024 | 38,15 | 39,31 | 38,10 | 39,26 | 1,71% | 1.005.222,00 |
| 18.11.2024 | 39,75 | 39,97 | 38,56 | 38,60 | -2,55% | 917.177,00 |
| 15.11.2024 | 40,49 | 40,49 | 39,56 | 39,61 | -2,27% | 882.445,00 |
| 14.11.2024 | 41,37 | 41,60 | 40,37 | 40,53 | -2,22% | 879.464,00 |
| 13.11.2024 | 42,16 | 42,34 | 41,36 | 41,45 | -1,73% | 899.227,00 |
| 12.11.2024 | 42,63 | 42,94 | 42,01 | 42,18 | -1,59% | 668.221,00 |
| 11.11.2024 | 42,87 | 43,18 | 42,57 | 42,86 | -0,12% | 751.703,00 |
| 08.11.2024 | 42,72 | 43,10 | 42,32 | 42,91 | -0,33% | 1.308.681,00 |
| 07.11.2024 | 42,72 | 43,30 | 42,47 | 43,05 | 1,06% | 1.483.701,00 |
| 06.11.2024 | 42,21 | 42,84 | 41,40 | 42,60 | 6,93% | 2.142.040,00 |
| 05.11.2024 | 40,38 | 40,69 | 39,64 | 39,84 | -2,50% | 1.120.628,00 |
| 04.11.2024 | 40,31 | 41,22 | 40,30 | 40,86 | 1,11% | 795.507,00 |
| 01.11.2024 | 40,23 | 40,67 | 39,40 | 40,41 | 0,50% | 1.460.813,00 |
| 31.10.2024 | 43,39 | 44,17 | 40,20 | 40,21 | -0,64% | 2.572.955,00 |
| 30.10.2024 | 40,11 | 40,89 | 40,10 | 40,47 | -0,39% | 925.497,00 |
| 29.10.2024 | 39,13 | 40,70 | 39,00 | 40,63 | 3,65% | 940.882,00 |
| 28.10.2024 | 39,16 | 39,57 | 39,00 | 39,20 | 0,93% | 1.249.412,00 |
| 25.10.2024 | 38,90 | 39,40 | 38,75 | 38,84 | 0,39% | 1.941.006,00 |
| 24.10.2024 | 38,86 | 39,03 | 38,42 | 38,69 | -0,18% | 1.736.326,00 |
| 23.10.2024 | 39,03 | 39,36 | 38,43 | 38,76 | -1,20% | 1.534.442,00 |
| 22.10.2024 | 39,27 | 39,55 | 39,19 | 39,23 | -1,01% | 796.668,00 |
| 21.10.2024 | 40,41 | 40,59 | 39,48 | 39,63 | -2,75% | 790.743,00 |
| 18.10.2024 | 40,33 | 41,11 | 39,97 | 40,75 | 1,90% | 928.485,00 |
| 17.10.2024 | 40,36 | 40,51 | 39,70 | 39,99 | -0,47% | 1.052.750,00 |
| 16.10.2024 | 40,58 | 40,60 | 40,00 | 40,18 | 1,26% | 1.255.566,00 |
| 15.10.2024 | 40,06 | 40,56 | 39,59 | 39,68 | -1,17% | 709.886,00 |
| 14.10.2024 | 39,61 | 40,25 | 39,41 | 40,15 | 1,57% | 798.311,00 |
| 11.10.2024 | 38,37 | 39,71 | 38,30 | 39,53 | 2,65% | 979.673,00 |
| 10.10.2024 | 38,41 | 38,70 | 38,01 | 38,51 | -1,16% | 895.396,00 |
| 09.10.2024 | 39,43 | 39,73 | 38,87 | 38,96 | -1,86% | 1.159.980,00 |
| 08.10.2024 | 39,33 | 39,89 | 39,12 | 39,70 | 0,66% | 520.146,00 |
| 07.10.2024 | 39,33 | 39,73 | 39,07 | 39,44 | -0,20% | 820.361,00 |
| 04.10.2024 | 39,82 | 39,87 | 39,26 | 39,52 | 0,84% | 795.139,00 |
| 03.10.2024 | 39,43 | 39,72 | 39,12 | 39,19 | -1,56% | 546.623,00 |
| 02.10.2024 | 39,66 | 40,18 | 39,46 | 39,81 | 0,30% | 809.158,00 |
| 01.10.2024 | 40,20 | 40,44 | 39,62 | 39,69 | -1,98% | 506.071,00 |
| 30.09.2024 | 40,22 | 40,55 | 39,90 | 40,49 | 0,55% | 1.028.786,00 |
| 27.09.2024 | 40,63 | 41,07 | 40,12 | 40,27 | -0,10% | 889.469,00 |
| 26.09.2024 | 39,71 | 40,42 | 39,26 | 40,31 | 4,05% | 719.163,00 |
| 25.09.2024 | 39,54 | 39,66 | 38,47 | 38,74 | -2,17% | 943.123,00 |
| 24.09.2024 | 39,84 | 40,21 | 39,21 | 39,60 | 0,48% | 1.068.381,00 |
| 23.09.2024 | 39,90 | 40,14 | 39,29 | 39,41 | -0,83% | 1.111.019,00 |
| 20.09.2024 | 39,83 | 39,86 | 39,07 | 39,74 | -0,18% | 1.834.122,00 |
| 19.09.2024 | 39,67 | 40,11 | 39,19 | 39,81 | 3,46% | 1.578.855,00 |
| 18.09.2024 | 39,06 | 39,37 | 38,29 | 38,48 | -1,23% | 745.436,00 |
| 17.09.2024 | 38,90 | 39,54 | 38,77 | 38,96 | 0,80% | 1.075.403,00 |
| 16.09.2024 | 38,49 | 38,91 | 38,26 | 38,65 | -0,05% | 867.021,00 |
| 13.09.2024 | 38,51 | 38,88 | 38,11 | 38,67 | 0,97% | 962.338,00 |
| 12.09.2024 | 38,56 | 38,83 | 37,82 | 38,30 | -0,18% | 439.752,00 |
| 11.09.2024 | 37,75 | 38,51 | 37,42 | 38,37 | 1,37% | 709.788,00 |
| 10.09.2024 | 38,25 | 38,31 | 37,55 | 37,85 | -0,99% | 928.873,00 |
| 09.09.2024 | 38,31 | 38,72 | 38,13 | 38,23 | 0,00% | 646.364,00 |
| 06.09.2024 | 39,33 | 39,35 | 37,86 | 38,23 | -1,70% | 896.791,00 |
| 05.09.2024 | 38,51 | 39,12 | 38,45 | 38,89 | 0,62% | 641.590,00 |
| 04.09.2024 | 38,03 | 38,98 | 37,92 | 38,65 | 0,99% | 990.406,00 |
| 03.09.2024 | 39,83 | 40,24 | 37,98 | 38,27 | -5,23% | 764.516,00 |
| 30.08.2024 | 40,47 | 40,80 | 40,08 | 40,38 | 0,95% | 2.496.056,00 |
| 29.08.2024 | 39,10 | 40,31 | 38,97 | 40,00 | 3,12% | 1.566.832,00 |
| 28.08.2024 | 38,96 | 39,38 | 38,49 | 38,79 | -1,20% | 737.625,00 |
| 27.08.2024 | 39,23 | 39,52 | 38,83 | 39,26 | -0,68% | 766.867,00 |
| 26.08.2024 | 39,77 | 40,23 | 39,49 | 39,53 | -0,40% | 1.207.435,00 |
| 23.08.2024 | 39,02 | 39,90 | 38,79 | 39,69 | 2,32% | 1.145.950,00 |
| 22.08.2024 | 40,01 | 40,09 | 38,64 | 38,79 | -3,05% | 1.009.814,00 |
| 21.08.2024 | 39,41 | 40,08 | 39,30 | 40,01 | 2,28% | 1.431.340,00 |
| 20.08.2024 | 39,49 | 39,78 | 39,03 | 39,12 | -1,14% | 934.420,00 |
| 19.08.2024 | 39,59 | 39,60 | 39,06 | 39,57 | 0,28% | 851.503,00 |
| 16.08.2024 | 39,32 | 39,94 | 39,05 | 39,46 | 0,31% | 818.244,00 |
| 15.08.2024 | 39,28 | 39,93 | 38,80 | 39,34 | 2,16% | 1.040.916,00 |
| 14.08.2024 | 39,38 | 39,38 | 38,42 | 38,51 | -1,66% | 875.717,00 |
| 13.08.2024 | 38,96 | 39,50 | 38,58 | 39,16 | 1,71% | 812.533,00 |
| 12.08.2024 | 39,00 | 39,08 | 38,35 | 38,50 | -0,62% | 888.942,00 |
| 09.08.2024 | 38,97 | 39,06 | 38,28 | 38,74 | -0,03% | 1.113.650,00 |
| 08.08.2024 | 37,91 | 39,07 | 37,32 | 38,75 | 3,75% | 1.167.585,00 |
| 07.08.2024 | 39,00 | 39,17 | 36,98 | 37,35 | -1,89% | 1.667.477,00 |
| 06.08.2024 | 37,40 | 38,50 | 37,11 | 38,07 | 3,31% | 1.806.668,00 |
| 05.08.2024 | 36,00 | 37,78 | 35,25 | 36,85 | -3,61% | 1.702.006,00 |
| 02.08.2024 | 38,01 | 38,62 | 37,54 | 38,23 | -2,18% | 2.166.483,00 |
| 01.08.2024 | 46,00 | 46,50 | 37,90 | 39,08 | -21,29% | 6.201.797,00 |
| 31.07.2024 | 49,95 | 50,34 | 49,11 | 49,65 | 1,62% | 975.507,00 |
| 30.07.2024 | 49,81 | 50,78 | 48,26 | 48,86 | -1,25% | 1.018.155,00 |
| 29.07.2024 | 49,99 | 50,13 | 49,20 | 49,48 | -0,40% | 1.070.462,00 |
| 26.07.2024 | 49,24 | 50,20 | 48,94 | 49,68 | 2,03% | 804.006,00 |
| 25.07.2024 | 49,97 | 50,18 | 48,65 | 48,69 | -3,16% | 1.183.490,00 |
| 24.07.2024 | 50,24 | 51,25 | 50,14 | 50,28 | -0,98% | 1.060.141,00 |
| 23.07.2024 | 50,46 | 51,43 | 50,21 | 50,78 | 0,63% | 1.015.598,00 |
| 22.07.2024 | 50,09 | 50,52 | 49,55 | 50,46 | 1,39% | 880.668,00 |
| 19.07.2024 | 50,16 | 50,58 | 49,44 | 49,77 | -1,07% | 1.055.171,00 |
| 18.07.2024 | 51,62 | 51,78 | 49,65 | 50,31 | -2,76% | 1.294.359,00 |
| 17.07.2024 | 51,53 | 52,98 | 51,52 | 51,74 | -2,21% | 913.794,00 |
| 16.07.2024 | 52,21 | 53,13 | 52,00 | 52,91 | 2,18% | 1.042.849,00 |
| 15.07.2024 | 51,11 | 52,00 | 50,90 | 51,78 | 1,57% | 1.044.102,00 |
| 12.07.2024 | 50,95 | 52,05 | 50,53 | 50,98 | 0,69% | 1.158.483,00 |
| 11.07.2024 | 50,00 | 51,18 | 49,86 | 50,63 | 2,61% | 1.588.404,00 |
| 10.07.2024 | 48,48 | 49,86 | 48,17 | 49,34 | 1,82% | 1.464.835,00 |
| 09.07.2024 | 47,46 | 48,74 | 47,36 | 48,46 | 2,45% | 1.494.446,00 |
| 08.07.2024 | 47,38 | 48,19 | 47,15 | 47,30 | 0,04% | 776.584,00 |
| 05.07.2024 | 47,14 | 47,49 | 47,01 | 47,28 | 0,25% | 654.106,00 |
| 03.07.2024 | 47,48 | 47,60 | 47,04 | 47,16 | -0,06% | 442.370,00 |
| 02.07.2024 | 46,40 | 47,22 | 46,38 | 47,19 | 1,70% | 952.271,00 |