Cognex Corp.
[WKN: 878090 | ISIN: US1924221039]
Aktienkurse
29,160€ 2,03%
Echtzeit-Aktienkurs Cognex Corp.
Bid: Ask:

Aktienkurse zur Cognex Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
17.07.2025 28,68 29,38 28,60 29,36 2,71% -
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% -
14.05.2025 28,19 28,19 28,07 28,07 -0,85% 574,00
13.05.2025 28,31 28,31 28,31 28,31 5,95% -
12.05.2025 26,72 26,72 26,72 26,72 2,26% -
09.05.2025 26,13 26,13 26,13 26,13 3,86% -
08.05.2025 25,16 25,16 25,16 25,16 2,78% -
07.05.2025 24,48 24,48 24,48 24,48 -0,85% -
06.05.2025 24,61 24,69 24,61 24,69 1,06% 681,00
05.05.2025 24,43 24,43 24,43 24,43 -1,21% -
02.05.2025 24,73 24,73 24,73 24,73 5,50% 200,00
30.04.2025 23,44 23,44 23,44 23,44 -0,59% -
29.04.2025 23,58 23,58 23,58 23,58 2,97% -
28.04.2025 22,90 22,90 22,90 22,90 -0,87% -
25.04.2025 23,02 23,10 23,02 23,10 5,34% 398,00
24.04.2025 21,93 21,93 21,93 21,93 2,76% -
23.04.2025 21,34 21,34 21,34 21,34 4,05% -
22.04.2025 20,51 20,51 20,51 20,51 -1,20% -
17.04.2025 20,76 20,76 20,76 20,76 -0,72% -
16.04.2025 20,91 20,91 20,91 20,91 -1,92% -
15.04.2025 21,47 21,47 21,32 21,32 1,23% 300,00
14.04.2025 21,06 21,06 21,06 21,06 0,72% -
11.04.2025 20,91 20,91 20,91 20,91 -10,22% -
10.04.2025 23,36 23,36 23,29 23,29 2,33% 200,00
09.04.2025 20,80 22,76 20,80 22,76 1,56% 15,00
08.04.2025 22,43 22,43 22,41 22,41 1,63% 10,00
07.04.2025 21,00 22,05 21,00 22,05 -9,33% 240,00
04.04.2025 24,32 24,32 24,32 24,32 -2,72% -
03.04.2025 26,60 26,60 25,00 25,00 -9,81% 5,00
02.04.2025 27,72 27,72 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% -