38,540€
1,47%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 37,71 | 38,61 | 37,61 | 38,61 | 1,65% | - |
| 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% | - |
| 06.11.2024 | 37,34 | 37,34 | 37,34 | 37,34 | 2,70% | - |
| 05.11.2024 | 37,47 | 37,47 | 36,36 | 36,36 | -1,89% | - |
| 04.11.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,35% | - |
| 01.11.2024 | 36,93 | 36,93 | 36,93 | 36,93 | -3,58% | - |
| 31.10.2024 | 38,30 | 38,30 | 38,30 | 38,30 | -0,52% | - |
| 30.10.2024 | 37,46 | 38,50 | 37,46 | 38,50 | 6,35% | 50,00 |
| 29.10.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,22% | - |
| 28.10.2024 | 35,96 | 36,12 | 35,96 | 36,12 | 0,78% | 50,00 |
| 25.10.2024 | 35,84 | 35,84 | 35,84 | 35,84 | -0,22% | 25,00 |
| 24.10.2024 | 35,87 | 35,92 | 35,87 | 35,92 | -0,75% | 15,00 |
| 23.10.2024 | 36,19 | 36,19 | 36,19 | 36,19 | -0,82% | - |
| 22.10.2024 | 36,49 | 36,49 | 36,49 | 36,49 | -2,46% | - |
| 21.10.2024 | 37,41 | 37,41 | 37,41 | 37,41 | 1,57% | - |
| 18.10.2024 | 36,79 | 36,83 | 36,79 | 36,83 | -0,19% | 8,00 |
| 17.10.2024 | 36,90 | 36,90 | 36,90 | 36,90 | 1,46% | - |
| 16.10.2024 | 36,37 | 36,37 | 36,37 | 36,37 | -1,09% | - |
| 15.10.2024 | 36,77 | 36,77 | 36,77 | 36,77 | 1,57% | - |
| 14.10.2024 | 36,07 | 36,20 | 36,07 | 36,20 | 3,13% | 370,00 |
| 11.10.2024 | 35,10 | 35,10 | 35,10 | 35,10 | -1,15% | - |
| 10.10.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -1,22% | - |
| 09.10.2024 | 36,04 | 36,04 | 35,95 | 35,95 | 0,64% | - |
| 08.10.2024 | 35,83 | 35,86 | 35,72 | 35,72 | -0,53% | 500,00 |
| 07.10.2024 | 35,91 | 35,91 | 35,91 | 35,91 | 0,03% | - |
| 04.10.2024 | 35,43 | 35,90 | 35,43 | 35,90 | -0,17% | 6,00 |
| 03.10.2024 | 35,96 | 35,96 | 35,96 | 35,96 | 0,59% | - |
| 02.10.2024 | 35,75 | 35,75 | 35,75 | 35,75 | -1,41% | - |
| 01.10.2024 | 36,26 | 36,26 | 36,26 | 36,26 | 0,83% | - |
| 30.09.2024 | 35,96 | 35,96 | 35,96 | 35,96 | -0,11% | - |
| 27.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 3,42% | - |
| 26.09.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -1,92% | - |
| 25.09.2024 | 35,24 | 35,49 | 35,24 | 35,49 | 0,34% | 4,00 |
| 24.09.2024 | 35,37 | 35,37 | 35,37 | 35,37 | -0,51% | - |
| 23.09.2024 | 35,55 | 35,55 | 35,55 | 35,55 | -0,03% | - |
| 20.09.2024 | 35,56 | 35,56 | 35,56 | 35,56 | 0,31% | - |
| 19.09.2024 | 34,66 | 35,45 | 34,66 | 35,45 | 1,40% | 120,00 |
| 18.09.2024 | 34,96 | 34,96 | 34,96 | 34,96 | 0,84% | - |
| 17.09.2024 | 34,65 | 34,67 | 34,65 | 34,67 | -0,26% | 8,00 |
| 16.09.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 0,84% | - |
| 13.09.2024 | 34,47 | 34,47 | 34,47 | 34,47 | -0,83% | - |
| 12.09.2024 | 34,76 | 34,76 | 34,76 | 34,76 | 1,70% | - |
| 11.09.2024 | 34,10 | 34,18 | 34,10 | 34,18 | -1,01% | 100,00 |
| 10.09.2024 | 34,53 | 34,53 | 34,53 | 34,53 | -0,09% | - |
| 09.09.2024 | 34,56 | 34,56 | 34,56 | 34,56 | -1,45% | - |
| 06.09.2024 | 35,07 | 35,07 | 35,07 | 35,07 | 0,83% | - |