39,560€
1,59%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 38,92 | 38,92 | 38,92 | 38,92 | -0,05% | - |
| 02.10.2025 | 38,94 | 38,94 | 38,94 | 38,94 | 0,75% | - |
| 01.10.2025 | 38,34 | 38,65 | 38,34 | 38,65 | -0,15% | 120,00 |
| 30.09.2025 | 38,71 | 38,71 | 38,71 | 38,71 | -0,23% | - |
| 29.09.2025 | 39,00 | 39,00 | 38,80 | 38,80 | 1,23% | 150,00 |
| 26.09.2025 | 38,33 | 38,33 | 38,33 | 38,33 | 0,92% | - |
| 25.09.2025 | 38,68 | 38,68 | 37,98 | 37,98 | -4,02% | 1.200,00 |
| 24.09.2025 | 39,28 | 39,57 | 39,28 | 39,57 | 0,58% | 26,00 |
| 23.09.2025 | 39,34 | 39,34 | 39,34 | 39,34 | -0,33% | - |
| 22.09.2025 | 39,47 | 39,47 | 39,47 | 39,47 | 0,87% | - |
| 19.09.2025 | 39,13 | 39,13 | 39,13 | 39,13 | 0,72% | - |
| 18.09.2025 | 37,37 | 38,85 | 37,37 | 38,85 | 5,00% | 800,00 |
| 17.09.2025 | 37,21 | 37,24 | 37,00 | 37,00 | 0,00% | 500,00 |
| 16.09.2025 | 37,41 | 37,41 | 37,00 | 37,00 | -2,04% | 60,00 |
| 15.09.2025 | 37,77 | 37,77 | 37,77 | 37,77 | -1,18% | - |
| 12.09.2025 | 38,22 | 38,22 | 38,22 | 38,22 | 0,90% | 60,00 |
| 10.09.2025 | 37,83 | 37,88 | 37,83 | 37,88 | -0,53% | 35,00 |
| 08.09.2025 | 38,37 | 38,39 | 38,06 | 38,08 | 0,61% | - |
| 05.09.2025 | 37,85 | 37,85 | 37,85 | 37,85 | 0,50% | 60,00 |
| 04.09.2025 | 37,65 | 37,66 | 37,64 | 37,66 | -0,82% | 105,00 |
| 03.09.2025 | 37,97 | 37,97 | 37,97 | 37,97 | 0,72% | - |
| 02.09.2025 | 37,45 | 37,70 | 37,37 | 37,70 | 1,07% | 1.000,00 |
| 01.09.2025 | 37,40 | 37,41 | 37,30 | 37,30 | -0,82% | 200,00 |
| 29.08.2025 | 37,61 | 37,61 | 37,61 | 37,61 | -0,74% | - |
| 28.08.2025 | 37,89 | 37,89 | 37,89 | 37,89 | -0,55% | - |
| 27.08.2025 | 37,68 | 38,10 | 37,68 | 38,10 | 1,06% | 500,00 |
| 26.08.2025 | 37,70 | 37,70 | 37,70 | 37,70 | -1,18% | - |
| 25.08.2025 | 38,15 | 38,15 | 38,15 | 38,15 | 3,81% | - |
| 22.08.2025 | 36,75 | 36,75 | 36,75 | 36,75 | 0,49% | - |
| 21.08.2025 | 36,57 | 36,57 | 36,57 | 36,57 | -1,64% | - |
| 20.08.2025 | 37,18 | 37,18 | 37,18 | 37,18 | 0,54% | - |
| 19.08.2025 | 36,76 | 36,98 | 36,76 | 36,98 | 1,59% | 25,00 |
| 18.08.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -2,49% | 4,00 |
| 15.08.2025 | 37,33 | 37,33 | 37,33 | 37,33 | -2,48% | - |
| 14.08.2025 | 38,61 | 39,20 | 38,28 | 38,28 | 3,04% | 606,00 |
| 13.08.2025 | 36,03 | 37,15 | 36,03 | 37,15 | 6,88% | 50,00 |
| 12.08.2025 | 34,76 | 34,76 | 34,76 | 34,76 | -1,31% | - |
| 11.08.2025 | 35,00 | 35,22 | 35,00 | 35,22 | -0,62% | 15,00 |
| 08.08.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,34% | 17,00 |
| 07.08.2025 | 34,97 | 34,97 | 34,97 | 34,97 | -3,18% | - |
| 06.08.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -0,33% | - |
| 05.08.2025 | 35,82 | 36,24 | 35,82 | 36,24 | 3,16% | 100,00 |
| 04.08.2025 | 34,95 | 35,13 | 34,95 | 35,13 | -2,01% | 17,00 |
| 01.08.2025 | 35,52 | 35,85 | 35,52 | 35,85 | 11,44% | 300,00 |
| 31.07.2025 | 32,17 | 32,17 | 32,17 | 32,17 | 8,65% | - |
| 30.07.2025 | 29,61 | 29,61 | 29,61 | 29,61 | -1,30% | - |
| 29.07.2025 | 29,85 | 30,00 | 29,85 | 30,00 | 3,38% | 80,00 |
| 28.07.2025 | 29,02 | 29,02 | 29,02 | 29,02 | -0,07% | - |
| 25.07.2025 | 29,04 | 29,04 | 29,04 | 29,04 | -1,69% | - |
| 24.07.2025 | 29,33 | 29,54 | 29,33 | 29,54 | 1,27% | 3,00 |
| 23.07.2025 | 29,17 | 29,17 | 29,17 | 29,17 | 1,36% | - |
| 22.07.2025 | 28,78 | 28,78 | 28,78 | 28,78 | -2,77% | - |
| 21.07.2025 | 29,48 | 29,60 | 29,48 | 29,60 | 1,93% | 361,00 |
| 18.07.2025 | 29,04 | 29,04 | 29,04 | 29,04 | 1,54% | - |
| 17.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,07% | - |
| 16.07.2025 | 28,48 | 28,58 | 28,48 | 28,58 | -1,00% | 75,00 |
| 15.07.2025 | 28,87 | 28,87 | 28,87 | 28,87 | -1,37% | - |
| 14.07.2025 | 29,27 | 29,27 | 29,27 | 29,27 | -1,51% | - |
| 11.07.2025 | 29,61 | 29,72 | 29,61 | 29,72 | 5,13% | 14,00 |
| 10.07.2025 | 28,27 | 28,27 | 28,27 | 28,27 | -0,32% | - |
| 09.07.2025 | 28,19 | 28,36 | 28,19 | 28,36 | 4,73% | 250,00 |
| 08.07.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -1,49% | - |
| 07.07.2025 | 27,49 | 27,49 | 27,49 | 27,49 | 0,55% | - |
| 04.07.2025 | 27,34 | 27,34 | 27,34 | 27,34 | -1,41% | - |
| 03.07.2025 | 27,73 | 27,73 | 27,73 | 27,73 | 2,14% | - |
| 02.07.2025 | 27,15 | 27,15 | 27,15 | 27,15 | 1,08% | - |
| 01.07.2025 | 26,82 | 26,86 | 26,82 | 26,86 | 0,15% | 30,00 |
| 30.06.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,59% | - |
| 27.06.2025 | 26,98 | 26,98 | 26,98 | 26,98 | 0,63% | - |
| 26.06.2025 | 26,29 | 26,81 | 26,29 | 26,81 | 1,71% | 10,00 |
| 25.06.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 1,93% | - |
| 24.06.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,90% | - |
| 23.06.2025 | 25,63 | 25,63 | 25,63 | 25,63 | -1,08% | - |
| 20.06.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -0,54% | - |
| 19.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,42% | - |
| 18.06.2025 | 25,94 | 25,94 | 25,94 | 25,94 | -1,41% | - |
| 17.06.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 1,00% | - |
| 16.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | -0,84% | - |
| 13.06.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -1,39% | - |
| 12.06.2025 | 26,64 | 26,64 | 26,64 | 26,64 | -3,23% | - |
| 11.06.2025 | 27,40 | 27,54 | 27,40 | 27,53 | 1,10% | 27,00 |
| 10.06.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 3,07% | - |
| 09.06.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 0,00% | 3,00 |
| 06.06.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 1,50% | - |
| 05.06.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -2,84% | - |
| 04.06.2025 | 26,79 | 26,79 | 26,79 | 26,79 | -0,74% | - |
| 03.06.2025 | 25,84 | 26,99 | 25,84 | 26,99 | 3,02% | 250,00 |
| 02.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,89% | - |
| 30.05.2025 | 26,98 | 26,98 | 26,98 | 26,98 | -0,30% | - |
| 29.05.2025 | 27,06 | 27,06 | 27,06 | 27,06 | -0,04% | - |
| 28.05.2025 | 27,07 | 27,07 | 27,07 | 27,07 | 3,40% | - |
| 27.05.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,34% | - |
| 26.05.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -0,87% | - |
| 23.05.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,69% | - |
| 22.05.2025 | 26,14 | 26,14 | 26,14 | 26,14 | -3,86% | - |
| 21.05.2025 | 27,19 | 27,19 | 27,19 | 27,19 | -0,80% | - |
| 20.05.2025 | 27,41 | 27,41 | 27,41 | 27,41 | -2,18% | - |
| 19.05.2025 | 28,02 | 28,02 | 28,02 | 28,02 | -0,28% | - |
| 16.05.2025 | 28,10 | 28,10 | 28,10 | 28,10 | -1,30% | - |
| 15.05.2025 | 28,47 | 28,47 | 28,47 | 28,47 | 1,43% | - |