27,785€
1,11%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 27,79 | 27,79 | 27,72 | 27,72 | 0,87% | - |
| 01.04.2025 | 27,48 | 27,48 | 27,48 | 27,48 | -0,07% | - |
| 31.03.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -3,17% | 50,00 |
| 28.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,97% | - |
| 27.03.2025 | 28,97 | 28,97 | 28,97 | 28,97 | -0,10% | - |
| 26.03.2025 | 28,88 | 29,00 | 28,88 | 29,00 | -0,51% | 11,00 |
| 25.03.2025 | 29,15 | 29,15 | 29,15 | 29,15 | 0,83% | - |
| 24.03.2025 | 28,56 | 28,91 | 28,56 | 28,91 | 0,77% | 80,00 |
| 21.03.2025 | 28,69 | 28,69 | 28,69 | 28,69 | 0,21% | - |
| 20.03.2025 | 28,63 | 28,63 | 28,63 | 28,63 | -3,11% | - |
| 19.03.2025 | 29,55 | 29,55 | 29,55 | 29,55 | 0,27% | - |
| 18.03.2025 | 29,32 | 29,47 | 29,32 | 29,47 | 3,40% | 100,00 |
| 17.03.2025 | 28,40 | 28,50 | 28,40 | 28,50 | 1,93% | 485,00 |
| 14.03.2025 | 27,87 | 27,96 | 27,87 | 27,96 | -1,65% | 112,00 |
| 13.03.2025 | 28,38 | 28,43 | 28,38 | 28,43 | -3,53% | 2,00 |
| 12.03.2025 | 29,47 | 29,47 | 29,47 | 29,47 | -4,72% | - |
| 11.03.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,83% | - |
| 10.03.2025 | 31,19 | 31,19 | 31,19 | 31,19 | 3,72% | - |
| 07.03.2025 | 30,07 | 30,07 | 30,07 | 30,07 | 1,52% | - |
| 06.03.2025 | 29,62 | 29,62 | 29,62 | 29,62 | -0,37% | - |
| 05.03.2025 | 29,90 | 29,90 | 29,73 | 29,73 | -0,23% | 20,00 |
| 04.03.2025 | 30,36 | 30,36 | 29,80 | 29,80 | -5,31% | 200,00 |
| 03.03.2025 | 31,47 | 31,47 | 31,47 | 31,47 | 0,22% | - |
| 28.02.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,85% | - |
| 27.02.2025 | 31,67 | 31,67 | 31,67 | 31,67 | 1,38% | - |
| 26.02.2025 | 31,24 | 31,24 | 31,24 | 31,24 | 0,84% | - |
| 25.02.2025 | 30,98 | 30,98 | 30,98 | 30,98 | 0,06% | - |
| 24.02.2025 | 31,19 | 31,19 | 30,96 | 30,96 | -0,77% | 5,00 |
| 21.02.2025 | 31,76 | 31,76 | 31,20 | 31,20 | -2,16% | 5,00 |
| 20.02.2025 | 32,14 | 32,14 | 31,89 | 31,89 | 1,56% | 165,00 |
| 19.02.2025 | 31,53 | 31,53 | 31,34 | 31,40 | -1,04% | 900,00 |
| 18.02.2025 | 31,71 | 31,90 | 31,71 | 31,73 | -0,09% | 656,00 |
| 17.02.2025 | 31,76 | 31,76 | 31,76 | 31,76 | -1,85% | 50,00 |
| 14.02.2025 | 32,36 | 32,36 | 32,36 | 32,36 | -4,82% | - |
| 13.02.2025 | 36,33 | 36,33 | 34,00 | 34,00 | -10,83% | 10,00 |
| 12.02.2025 | 38,13 | 38,13 | 38,13 | 38,13 | 0,16% | - |
| 11.02.2025 | 38,14 | 38,14 | 38,07 | 38,07 | 2,84% | 36,00 |
| 10.02.2025 | 37,02 | 37,02 | 37,02 | 37,02 | -1,17% | - |
| 07.02.2025 | 37,14 | 37,46 | 37,08 | 37,46 | 0,29% | 121,00 |
| 06.02.2025 | 37,40 | 37,40 | 37,35 | 37,35 | 1,55% | 3,00 |
| 05.02.2025 | 36,78 | 36,78 | 36,78 | 36,78 | -2,39% | - |
| 04.02.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -2,59% | - |
| 03.02.2025 | 38,68 | 38,68 | 38,68 | 38,68 | 1,15% | 30,00 |
| 31.01.2025 | 38,15 | 38,24 | 38,15 | 38,24 | 1,68% | 5,00 |
| 30.01.2025 | 37,61 | 37,61 | 37,61 | 37,61 | -0,97% | - |
| 29.01.2025 | 37,98 | 37,98 | 37,98 | 37,98 | 1,80% | - |
| 28.01.2025 | 37,31 | 37,31 | 37,31 | 37,31 | 2,50% | - |
| 27.01.2025 | 38,00 | 38,00 | 36,40 | 36,40 | -5,77% | 90,00 |
| 24.01.2025 | 38,66 | 38,66 | 38,63 | 38,63 | -0,26% | 1,00 |
| 23.01.2025 | 38,73 | 38,73 | 38,73 | 38,73 | -1,68% | - |
| 22.01.2025 | 39,37 | 39,39 | 39,37 | 39,39 | 3,03% | 50,00 |
| 21.01.2025 | 38,23 | 38,23 | 38,23 | 38,23 | -0,55% | - |
| 20.01.2025 | 38,44 | 38,44 | 38,44 | 38,44 | 0,68% | - |
| 17.01.2025 | 38,18 | 38,18 | 38,18 | 38,18 | 1,54% | - |
| 16.01.2025 | 37,38 | 37,60 | 37,38 | 37,60 | 0,62% | 100,00 |
| 15.01.2025 | 37,37 | 37,37 | 37,37 | 37,37 | 3,12% | - |
| 14.01.2025 | 36,24 | 36,24 | 36,24 | 36,24 | 0,55% | - |
| 13.01.2025 | 36,04 | 36,04 | 36,04 | 36,04 | -0,22% | - |
| 10.01.2025 | 36,31 | 36,31 | 36,06 | 36,12 | -0,47% | 206,00 |
| 09.01.2025 | 36,29 | 36,29 | 36,29 | 36,29 | 0,42% | - |
| 08.01.2025 | 36,14 | 36,14 | 36,14 | 36,14 | -0,08% | - |
| 07.01.2025 | 35,11 | 36,17 | 35,11 | 36,17 | 3,11% | 30,00 |
| 06.01.2025 | 35,08 | 35,08 | 35,08 | 35,08 | 0,66% | - |
| 03.01.2025 | 34,68 | 34,85 | 34,68 | 34,85 | -1,25% | 150,00 |
| 02.01.2025 | 34,60 | 35,29 | 34,60 | 35,29 | 2,50% | 60,00 |
| 30.12.2024 | 34,43 | 34,43 | 34,43 | 34,43 | -2,71% | - |
| 27.12.2024 | 35,34 | 35,39 | 35,34 | 35,39 | 3,09% | 10,00 |
| 23.12.2024 | 34,25 | 34,33 | 34,25 | 34,33 | -0,92% | 20,00 |
| 20.12.2024 | 34,65 | 34,65 | 34,65 | 34,65 | 1,32% | - |
| 19.12.2024 | 34,17 | 34,20 | 34,17 | 34,20 | -1,50% | 10,00 |
| 18.12.2024 | 34,72 | 34,72 | 34,72 | 34,72 | -2,33% | - |
| 17.12.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -0,50% | - |
| 16.12.2024 | 35,18 | 35,73 | 35,18 | 35,73 | -0,64% | 200,00 |
| 13.12.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 1,18% | - |
| 12.12.2024 | 35,54 | 35,54 | 35,54 | 35,54 | -1,17% | - |
| 11.12.2024 | 35,96 | 35,96 | 35,96 | 35,96 | -0,64% | - |
| 10.12.2024 | 36,19 | 36,19 | 36,19 | 36,19 | 1,34% | - |
| 09.12.2024 | 35,71 | 35,71 | 35,71 | 35,71 | -0,14% | - |
| 06.12.2024 | 35,47 | 35,76 | 35,47 | 35,76 | -1,19% | 12,00 |
| 05.12.2024 | 36,76 | 36,76 | 36,19 | 36,19 | -2,82% | 4,00 |
| 04.12.2024 | 37,24 | 37,24 | 37,24 | 37,24 | -2,92% | - |
| 03.12.2024 | 38,36 | 38,36 | 38,36 | 38,36 | 1,35% | - |
| 02.12.2024 | 37,85 | 37,85 | 37,85 | 37,85 | -0,03% | - |
| 29.11.2024 | 37,86 | 37,86 | 37,86 | 37,86 | -0,24% | - |
| 28.11.2024 | 37,95 | 37,95 | 37,95 | 37,95 | -0,89% | - |
| 27.11.2024 | 38,29 | 38,29 | 38,29 | 38,29 | -3,16% | - |
| 26.11.2024 | 39,54 | 39,54 | 39,54 | 39,54 | 1,80% | - |
| 25.11.2024 | 38,97 | 38,97 | 38,84 | 38,84 | 4,02% | 60,00 |
| 22.11.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 1,08% | - |
| 21.11.2024 | 36,94 | 36,94 | 36,94 | 36,94 | -0,24% | - |
| 20.11.2024 | 37,03 | 37,03 | 37,03 | 37,03 | 1,70% | - |
| 19.11.2024 | 36,41 | 36,41 | 36,41 | 36,41 | -3,06% | - |
| 18.11.2024 | 37,56 | 37,56 | 37,56 | 37,56 | -1,52% | - |
| 15.11.2024 | 38,21 | 38,21 | 38,14 | 38,14 | -2,63% | 49,00 |
| 14.11.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -1,06% | - |
| 13.11.2024 | 39,59 | 39,59 | 39,59 | 39,59 | -1,44% | - |
| 12.11.2024 | 40,17 | 40,17 | 40,17 | 40,17 | 0,53% | - |
| 11.11.2024 | 39,96 | 39,96 | 39,96 | 39,96 | 0,28% | - |
| 08.11.2024 | 39,85 | 39,85 | 39,85 | 39,85 | 0,76% | - |
| 07.11.2024 | 39,55 | 39,55 | 39,55 | 39,55 | 5,92% | - |