26,110€
-1,99%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |