43,490€
-0,14%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 43,46 | 43,58 | 42,16 | 42,75 | -1,85% | 107,00 |
| 18.03.2026 | 43,55 | 43,55 | 43,55 | 43,55 | 1,90% | - |
| 17.03.2026 | 42,74 | 42,74 | 42,74 | 42,74 | 2,13% | - |
| 16.03.2026 | 41,85 | 41,85 | 41,85 | 41,85 | -0,81% | - |
| 13.03.2026 | 42,19 | 42,19 | 42,19 | 42,19 | -3,23% | - |
| 12.03.2026 | 43,60 | 43,60 | 43,60 | 43,60 | -0,39% | - |
| 11.03.2026 | 43,77 | 43,77 | 43,77 | 43,77 | 0,53% | 100,00 |
| 10.03.2026 | 43,54 | 43,54 | 43,54 | 43,54 | 1,23% | - |
| 09.03.2026 | 41,92 | 43,01 | 41,92 | 43,01 | -2,89% | 24,00 |
| 06.03.2026 | 44,29 | 44,29 | 44,29 | 44,29 | -2,49% | - |
| 05.03.2026 | 45,57 | 45,81 | 45,42 | 45,42 | -0,76% | 138,00 |
| 04.03.2026 | 45,77 | 45,77 | 45,77 | 45,77 | 0,57% | - |
| 03.03.2026 | 45,51 | 45,51 | 45,51 | 45,51 | -0,55% | - |
| 02.03.2026 | 44,93 | 45,76 | 44,80 | 45,76 | -1,84% | 223,00 |
| 27.02.2026 | 46,62 | 46,62 | 46,62 | 46,62 | -3,64% | - |
| 26.02.2026 | 48,38 | 48,38 | 48,38 | 48,38 | -1,29% | - |
| 25.02.2026 | 49,01 | 49,01 | 49,01 | 49,01 | 2,36% | - |
| 24.02.2026 | 47,88 | 47,88 | 47,88 | 47,88 | 2,05% | - |
| 23.02.2026 | 46,94 | 46,94 | 46,92 | 46,92 | -0,87% | 95,00 |
| 20.02.2026 | 47,62 | 47,63 | 47,33 | 47,33 | -1,50% | 19,00 |
| 19.02.2026 | 48,05 | 48,05 | 48,05 | 48,05 | 0,17% | - |
| 18.02.2026 | 48,18 | 48,18 | 47,97 | 47,97 | -3,25% | 50,00 |
| 17.02.2026 | 49,58 | 49,58 | 49,58 | 49,58 | -0,60% | - |
| 16.02.2026 | 49,27 | 49,88 | 49,27 | 49,88 | 2,07% | 80,00 |
| 13.02.2026 | 48,96 | 48,96 | 48,87 | 48,87 | 13,65% | 34,00 |
| 12.02.2026 | 43,70 | 43,70 | 43,00 | 43,00 | 17,58% | 495,00 |
| 11.02.2026 | 36,57 | 36,57 | 36,57 | 36,57 | 0,22% | - |
| 10.02.2026 | 36,60 | 36,60 | 36,49 | 36,49 | 2,30% | 12,00 |
| 09.02.2026 | 35,67 | 35,67 | 35,67 | 35,67 | 7,25% | - |
| 06.02.2026 | 33,26 | 33,26 | 33,26 | 33,26 | -3,09% | - |
| 05.02.2026 | 34,46 | 34,46 | 34,32 | 34,32 | -0,61% | 1,00 |
| 04.02.2026 | 34,53 | 34,53 | 34,53 | 34,53 | -0,14% | - |
| 03.02.2026 | 33,69 | 34,58 | 33,69 | 34,58 | 7,03% | 180,00 |
| 02.02.2026 | 32,31 | 32,31 | 32,31 | 32,31 | -0,55% | - |
| 30.01.2026 | 32,40 | 32,49 | 32,40 | 32,49 | -1,99% | 70,00 |
| 29.01.2026 | 32,57 | 33,15 | 32,57 | 33,15 | 0,91% | 18,00 |
| 28.01.2026 | 32,97 | 32,97 | 32,85 | 32,85 | -1,05% | 100,00 |
| 27.01.2026 | 33,40 | 33,40 | 33,20 | 33,20 | -0,90% | 83,00 |
| 26.01.2026 | 33,50 | 33,50 | 33,50 | 33,50 | -3,15% | 150,00 |
| 23.01.2026 | 35,51 | 35,89 | 34,59 | 34,59 | 0,09% | 149,00 |
| 22.01.2026 | 34,56 | 34,56 | 34,56 | 34,56 | 4,03% | - |
| 21.01.2026 | 33,22 | 33,22 | 33,22 | 33,22 | 0,64% | - |
| 20.01.2026 | 34,38 | 34,38 | 33,01 | 33,01 | -4,65% | 649,00 |
| 19.01.2026 | 34,62 | 34,62 | 34,62 | 34,62 | -0,40% | - |
| 16.01.2026 | 35,02 | 35,02 | 34,76 | 34,76 | 1,08% | 200,00 |
| 15.01.2026 | 34,39 | 34,39 | 34,39 | 34,39 | 2,35% | - |
| 14.01.2026 | 33,85 | 33,85 | 33,60 | 33,60 | -1,75% | 70,00 |
| 13.01.2026 | 33,67 | 34,20 | 33,67 | 34,20 | 2,92% | 103,00 |
| 12.01.2026 | 33,26 | 33,26 | 33,23 | 33,23 | 2,82% | 20,00 |
| 09.01.2026 | 32,32 | 32,32 | 32,32 | 32,32 | 0,25% | - |
| 08.01.2026 | 32,24 | 32,24 | 32,24 | 32,24 | -1,92% | - |
| 07.01.2026 | 32,87 | 32,87 | 32,87 | 32,87 | 3,23% | - |
| 06.01.2026 | 31,84 | 31,84 | 31,84 | 31,84 | 0,86% | - |
| 05.01.2026 | 31,57 | 31,57 | 31,57 | 31,57 | 2,70% | - |
| 02.01.2026 | 30,74 | 30,74 | 30,74 | 30,74 | -0,39% | - |
| 30.12.2025 | 30,86 | 30,86 | 30,86 | 30,86 | 0,52% | - |
| 29.12.2025 | 31,09 | 31,09 | 30,70 | 30,70 | -0,84% | 1.687,00 |
| 23.12.2025 | 30,96 | 30,96 | 30,96 | 30,96 | -1,56% | - |
| 22.12.2025 | 31,45 | 31,45 | 31,45 | 31,45 | 3,32% | - |
| 18.12.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -3,09% | - |
| 17.12.2025 | 31,41 | 31,41 | 31,41 | 31,41 | 7,09% | - |
| 16.12.2025 | 29,33 | 29,33 | 29,33 | 29,33 | -3,55% | - |
| 15.12.2025 | 30,41 | 30,41 | 30,41 | 30,41 | -2,94% | - |
| 12.12.2025 | 31,33 | 31,33 | 31,33 | 31,33 | -1,73% | - |
| 11.12.2025 | 31,96 | 31,96 | 31,88 | 31,88 | -2,75% | 50,00 |
| 10.12.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -0,67% | - |
| 09.12.2025 | 32,95 | 33,00 | 32,95 | 33,00 | -0,27% | 16,00 |
| 08.12.2025 | 33,09 | 33,09 | 33,09 | 33,09 | -0,84% | 55,00 |
| 05.12.2025 | 33,37 | 33,37 | 33,37 | 33,37 | 5,40% | - |
| 03.12.2025 | 31,66 | 31,66 | 31,66 | 31,66 | -2,79% | - |
| 02.12.2025 | 32,57 | 32,57 | 32,57 | 32,57 | -1,15% | - |
| 01.12.2025 | 32,95 | 32,95 | 32,95 | 32,95 | -1,44% | 16,00 |
| 28.11.2025 | 33,10 | 33,43 | 33,10 | 33,43 | 1,73% | 50,00 |
| 27.11.2025 | 32,86 | 32,86 | 32,86 | 32,86 | -0,24% | - |
| 25.11.2025 | 32,06 | 32,94 | 32,06 | 32,94 | 9,11% | 30,00 |
| 21.11.2025 | 30,26 | 30,26 | 30,19 | 30,19 | -4,10% | 4,00 |
| 20.11.2025 | 31,48 | 31,48 | 31,48 | 31,48 | 1,98% | - |
| 19.11.2025 | 30,87 | 30,87 | 30,87 | 30,87 | -0,42% | - |
| 18.11.2025 | 30,63 | 31,00 | 30,63 | 31,00 | -2,33% | 20,00 |
| 17.11.2025 | 31,74 | 31,74 | 31,74 | 31,74 | 0,03% | - |
| 14.11.2025 | 31,73 | 31,73 | 31,73 | 31,73 | -3,73% | - |
| 13.11.2025 | 32,96 | 32,96 | 32,96 | 32,96 | -1,49% | - |
| 12.11.2025 | 33,20 | 33,46 | 33,20 | 33,46 | 0,57% | 155,00 |
| 11.11.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -2,78% | - |
| 10.11.2025 | 34,22 | 34,22 | 34,22 | 34,22 | 3,54% | - |
| 07.11.2025 | 34,31 | 34,31 | 33,05 | 33,05 | -5,63% | 300,00 |
| 06.11.2025 | 35,04 | 35,30 | 35,02 | 35,02 | -2,29% | 149,00 |
| 04.11.2025 | 35,84 | 35,84 | 35,84 | 35,84 | 0,03% | - |
| 03.11.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -0,25% | 60,00 |
| 31.10.2025 | 36,01 | 36,01 | 35,92 | 35,92 | -11,90% | 75,00 |
| 30.10.2025 | 40,77 | 40,77 | 40,77 | 40,77 | -1,26% | - |
| 28.10.2025 | 41,29 | 41,29 | 41,29 | 41,29 | -1,64% | - |
| 27.10.2025 | 41,98 | 41,98 | 41,98 | 41,98 | 1,28% | - |
| 22.10.2025 | 41,45 | 41,45 | 41,45 | 41,45 | 2,17% | - |
| 21.10.2025 | 40,57 | 40,57 | 40,57 | 40,57 | 2,58% | - |
| 20.10.2025 | 39,55 | 39,55 | 39,55 | 39,55 | 0,64% | - |
| 16.10.2025 | 39,18 | 39,30 | 39,18 | 39,30 | 0,72% | 10,00 |
| 15.10.2025 | 39,02 | 39,02 | 39,02 | 39,02 | 4,56% | - |
| 14.10.2025 | 37,32 | 37,32 | 37,32 | 37,32 | 2,02% | - |
| 13.10.2025 | 35,17 | 36,58 | 35,17 | 36,58 | -1,14% | 1.300,00 |