37,430€
1,33%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,44 | 37,46 | 37,34 | 37,44 | 1,35% | - |
| 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% | - |
| 05.09.2024 | 34,78 | 34,78 | 34,78 | 34,78 | -0,46% | - |
| 04.09.2024 | 34,41 | 34,94 | 34,41 | 34,94 | -4,01% | 5,00 |
| 03.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 02.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,91% | - |
| 30.08.2024 | 36,07 | 36,07 | 36,07 | 36,07 | 3,23% | - |
| 29.08.2024 | 34,70 | 34,94 | 34,70 | 34,94 | -0,57% | 40,00 |
| 28.08.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -0,48% | - |
| 27.08.2024 | 35,31 | 35,31 | 35,31 | 35,31 | -0,95% | - |
| 26.08.2024 | 35,40 | 35,65 | 35,40 | 35,65 | 2,35% | 8,00 |
| 23.08.2024 | 34,83 | 34,83 | 34,83 | 34,83 | -2,71% | - |
| 22.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,97% | - |
| 21.08.2024 | 35,11 | 35,11 | 35,11 | 35,11 | -1,49% | - |
| 20.08.2024 | 35,64 | 35,64 | 35,64 | 35,64 | 0,08% | - |
| 19.08.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -0,97% | - |
| 16.08.2024 | 35,76 | 35,96 | 35,76 | 35,96 | 0,76% | 50,00 |
| 15.08.2024 | 34,92 | 35,69 | 34,92 | 35,69 | 0,42% | 20,00 |
| 14.08.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 1,14% | - |
| 13.08.2024 | 35,14 | 35,14 | 35,14 | 35,14 | -0,73% | - |
| 12.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,06% | - |
| 09.08.2024 | 35,38 | 35,38 | 35,38 | 35,38 | 4,00% | - |
| 08.08.2024 | 34,02 | 34,02 | 34,02 | 34,02 | -2,58% | - |
| 07.08.2024 | 34,92 | 34,92 | 34,92 | 34,92 | 3,28% | - |
| 06.08.2024 | 33,81 | 33,81 | 33,81 | 33,81 | -1,74% | - |
| 05.08.2024 | 34,41 | 34,41 | 34,41 | 34,41 | -3,88% | - |
| 02.08.2024 | 35,70 | 35,80 | 35,70 | 35,80 | -19,46% | 100,00 |
| 01.08.2024 | 44,45 | 44,45 | 44,45 | 44,45 | -2,44% | - |
| 31.07.2024 | 45,23 | 45,86 | 45,23 | 45,56 | 1,02% | 500,00 |
| 30.07.2024 | 45,61 | 45,61 | 45,10 | 45,10 | -1,85% | 11,00 |
| 29.07.2024 | 45,74 | 45,95 | 45,74 | 45,95 | 2,45% | - |
| 26.07.2024 | 44,85 | 44,85 | 44,85 | 44,85 | -2,99% | - |
| 25.07.2024 | 46,31 | 46,31 | 46,23 | 46,23 | -0,19% | 100,00 |
| 24.07.2024 | 46,32 | 46,32 | 46,32 | 46,32 | 0,32% | - |
| 23.07.2024 | 46,17 | 46,17 | 46,17 | 46,17 | 0,76% | - |
| 22.07.2024 | 45,65 | 45,82 | 45,65 | 45,82 | -0,46% | - |
| 19.07.2024 | 46,03 | 46,03 | 46,03 | 46,03 | -2,62% | - |
| 18.07.2024 | 47,27 | 47,27 | 47,27 | 47,27 | -2,54% | - |
| 17.07.2024 | 48,28 | 49,23 | 48,28 | 48,50 | 2,15% | 425,00 |
| 16.07.2024 | 47,48 | 47,48 | 47,48 | 47,48 | 0,91% | - |
| 15.07.2024 | 46,77 | 47,05 | 46,77 | 47,05 | 0,13% | 75,00 |
| 12.07.2024 | 46,46 | 47,49 | 46,46 | 46,99 | 2,49% | 60,00 |
| 11.07.2024 | 45,40 | 45,85 | 45,40 | 45,85 | 0,55% | 56,00 |
| 10.07.2024 | 44,68 | 45,60 | 44,68 | 45,60 | 2,82% | 50,00 |
| 09.07.2024 | 43,62 | 44,35 | 43,62 | 44,35 | 1,86% | 177,00 |
| 08.07.2024 | 43,54 | 43,54 | 43,54 | 43,54 | 0,11% | - |