Cognex Corp
[WKN: 878090 | ISIN: US1924221039]
Aktienkurse
26,160$ 0,27%
Echtzeit-Aktienkurs Cognex Corp
Bid: Ask:

Aktienkurse zur Cognex Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 25,83 26,34 25,70 26,16 0,27% 1.407.657,00
24.04.2025 25,27 26,10 25,12 26,09 4,44% 2.014.589,00
23.04.2025 25,25 25,73 24,75 24,98 3,35% 2.682.462,00
22.04.2025 23,79 24,39 23,71 24,17 2,89% 3.805.639,00
21.04.2025 23,42 23,67 22,85 23,49 -1,18% 5.166.056,00
17.04.2025 23,55 23,80 23,17 23,77 0,93% 4.864.597,00
16.04.2025 23,74 24,14 23,30 23,55 -1,87% 3.963.622,00
15.04.2025 24,34 24,98 23,86 24,00 -1,84% 2.249.135,00
14.04.2025 24,63 24,99 23,93 24,45 2,09% 5.967.121,00
11.04.2025 23,66 24,12 22,85 23,95 2,18% 7.225.504,00
10.04.2025 25,24 25,24 23,09 23,44 -9,08% 4.656.790,00
09.04.2025 23,00 25,82 22,67 25,78 10,79% 8.580.322,00
08.04.2025 25,56 25,56 22,97 23,27 -5,06% 3.579.635,00
07.04.2025 24,29 25,72 23,10 24,51 -1,68% 2.934.415,00
04.04.2025 26,24 26,35 24,48 24,93 -7,60% 3.261.952,00
03.04.2025 29,07 29,12 26,70 26,98 -11,80% 3.155.596,00
02.04.2025 29,80 30,79 29,56 30,59 1,93% 1.383.574,00
01.04.2025 29,83 30,36 29,29 30,01 0,57% 1.762.842,00
31.03.2025 29,73 29,96 29,39 29,84 -0,57% 4.407.561,00
28.03.2025 30,53 30,89 29,58 30,01 -2,37% 1.198.196,00
27.03.2025 31,15 31,27 30,48 30,74 -1,73% 1.415.603,00
26.03.2025 31,20 31,48 30,76 31,28 0,10% 1.334.902,00
25.03.2025 31,44 31,80 31,04 31,25 -1,01% 1.631.931,00
24.03.2025 31,08 31,62 31,04 31,57 2,18% 1.490.865,00
21.03.2025 30,64 30,94 30,36 30,90 -0,82% 4.086.081,00
20.03.2025 30,99 31,49 30,91 31,15 -0,19% 1.705.329,00
19.03.2025 32,22 32,51 30,61 31,21 -3,49% 5.255.855,00
18.03.2025 31,95 32,50 31,73 32,34 0,62% 1.752.287,00
17.03.2025 31,43 32,26 31,19 32,14 1,97% 2.947.015,00
14.03.2025 30,76 31,53 30,60 31,52 4,16% 3.942.551,00
13.03.2025 30,81 31,00 30,04 30,26 -2,42% 2.450.192,00
12.03.2025 32,26 32,63 30,97 31,01 -3,61% 1.970.036,00
11.03.2025 33,63 33,83 32,14 32,17 -4,37% 1.664.409,00
10.03.2025 33,82 34,32 33,33 33,64 -0,97% 1.716.203,00
07.03.2025 32,62 34,08 32,62 33,97 4,14% 1.140.511,00
06.03.2025 31,75 32,94 31,47 32,62 1,62% 1.494.786,00
05.03.2025 31,67 32,18 31,37 32,10 1,74% 2.126.409,00
04.03.2025 31,50 32,18 31,06 31,55 -1,00% 3.874.808,00
03.03.2025 32,86 33,13 31,71 31,87 -2,84% 2.042.912,00
28.02.2025 32,56 33,08 32,34 32,80 0,24% 1.496.486,00
27.02.2025 33,13 33,38 32,63 32,72 -1,42% 1.268.277,00
26.02.2025 32,88 33,47 32,68 33,19 1,13% 1.161.740,00
25.02.2025 32,80 33,41 32,77 32,82 -0,06% 1.300.182,00
24.02.2025 32,78 33,03 32,14 32,84 0,16% 1.587.372,00
21.02.2025 33,25 33,25 32,35 32,79 -1,83% 1.669.456,00
20.02.2025 33,76 33,87 32,90 33,40 -0,71% 1.838.644,00
19.02.2025 32,93 33,96 32,79 33,64 1,82% 1.909.165,00
18.02.2025 32,92 33,38 32,67 33,04 -0,48% 1.845.754,00
14.02.2025 33,96 33,96 32,41 33,20 -2,12% 3.008.394,00
13.02.2025 38,25 38,25 32,50 33,92 -13,58% 6.403.067,00
12.02.2025 39,16 39,50 38,45 39,25 -0,93% 1.727.949,00
11.02.2025 38,96 40,00 38,96 39,62 0,41% 1.517.988,00
10.02.2025 38,56 39,47 38,39 39,46 3,27% 1.125.599,00
07.02.2025 38,65 39,05 37,87 38,21 -1,16% 867.482,00
06.02.2025 39,30 39,30 38,46 38,66 -0,67% 825.891,00
05.02.2025 38,43 39,04 38,05 38,92 1,35% 951.935,00
04.02.2025 38,93 39,06 38,38 38,40 -1,41% 1.050.528,00
03.02.2025 38,67 39,47 38,24 38,95 -2,38% 994.788,00
31.01.2025 39,89 40,89 39,80 39,90 0,45% 1.429.726,00
30.01.2025 39,57 40,24 39,13 39,72 1,33% 829.332,00
29.01.2025 39,71 39,80 39,00 39,20 -1,28% 764.342,00
28.01.2025 39,17 39,74 38,44 39,71 1,64% 929.697,00
27.01.2025 40,15 40,51 38,87 39,07 -3,65% 1.183.751,00
24.01.2025 40,63 40,89 40,22 40,55 0,07% 1.011.680,00
23.01.2025 40,18 40,64 39,82 40,52 0,35% 1.004.968,00
22.01.2025 41,16 41,20 40,10 40,38 -1,56% 1.311.970,00
21.01.2025 40,03 41,43 39,92 41,02 3,25% 1.043.990,00
17.01.2025 39,97 39,97 39,50 39,73 0,94% 802.556,00
16.01.2025 38,70 39,43 38,39 39,36 2,18% 1.101.577,00
15.01.2025 39,39 39,40 37,75 38,52 -0,13% 1.470.267,00
14.01.2025 37,34 38,75 37,34 38,57 3,71% 1.775.771,00
13.01.2025 36,62 37,32 36,49 37,19 0,54% 1.210.382,00
10.01.2025 37,05 37,41 36,66 36,99 -1,36% 1.433.051,00
08.01.2025 37,38 37,55 36,34 37,50 0,05% 956.715,00
07.01.2025 36,76 37,81 36,76 37,48 2,32% 1.724.953,00
06.01.2025 36,75 37,41 36,50 36,63 1,05% 903.304,00
03.01.2025 35,95 36,35 35,53 36,25 1,54% 655.884,00
02.01.2025 35,93 36,73 35,60 35,70 -0,45% 677.498,00
31.12.2024 35,81 36,33 35,72 35,86 0,53% 590.424,00
30.12.2024 35,70 36,00 35,08 35,67 -1,03% 738.995,00
27.12.2024 36,75 37,01 35,95 36,04 -2,44% 963.404,00
26.12.2024 36,48 37,03 36,48 36,94 0,68% 662.467,00
24.12.2024 36,00 36,73 35,84 36,69 1,49% 392.557,00
23.12.2024 35,84 36,39 35,75 36,15 1,06% 949.253,00
20.12.2024 35,82 36,45 35,64 35,77 -0,83% 2.772.856,00
19.12.2024 35,98 36,41 35,69 36,07 1,29% 2.098.251,00
18.12.2024 37,01 37,63 35,28 35,61 -2,63% 2.131.666,00
17.12.2024 36,88 37,55 36,55 36,57 -2,40% 993.321,00
16.12.2024 37,21 37,99 36,99 37,47 1,05% 1.273.685,00
13.12.2024 37,65 37,90 36,88 37,08 -1,67% 858.333,00
12.12.2024 37,09 38,11 37,00 37,71 0,59% 1.312.648,00
11.12.2024 38,16 38,62 37,23 37,49 -1,16% 1.712.753,00
10.12.2024 38,26 38,63 37,67 37,93 -1,12% 967.306,00
09.12.2024 37,95 38,98 37,50 38,36 1,59% 888.108,00
06.12.2024 37,87 38,37 37,68 37,76 0,37% 1.219.877,00
05.12.2024 38,74 38,85 37,59 37,62 -3,04% 1.138.604,00
04.12.2024 39,28 39,49 38,64 38,80 -1,17% 838.895,00
03.12.2024 40,09 40,20 39,03 39,26 -2,65% 774.021,00
02.12.2024 40,09 40,51 39,81 40,33 0,88% 968.853,00
29.11.2024 40,20 40,59 39,83 39,98 -0,32% 484.289,00