56,330€
-1,93%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 59,98 | 59,98 | 57,44 | 57,44 | 14,51% | 130,00 |
| 06.05.2026 | 50,16 | 50,16 | 50,16 | 50,16 | 3,49% | - |
| 05.05.2026 | 48,47 | 48,47 | 48,47 | 48,47 | 1,78% | 27,00 |
| 04.05.2026 | 47,62 | 47,62 | 47,62 | 47,62 | 1,56% | - |
| 30.04.2026 | 45,55 | 46,89 | 45,55 | 46,89 | 2,20% | 120,00 |
| 29.04.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -2,03% | - |
| 28.04.2026 | 46,83 | 46,83 | 46,83 | 46,83 | -0,09% | - |
| 27.04.2026 | 46,07 | 46,87 | 46,07 | 46,87 | 1,45% | 100,00 |
| 24.04.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,03% | - |
| 23.04.2026 | 45,73 | 45,73 | 45,73 | 45,73 | -0,31% | - |
| 22.04.2026 | 45,87 | 45,87 | 45,87 | 45,87 | -2,18% | - |
| 21.04.2026 | 47,04 | 47,04 | 46,89 | 46,89 | 0,47% | 80,00 |
| 20.04.2026 | 46,67 | 46,67 | 46,67 | 46,67 | 0,32% | - |
| 17.04.2026 | 46,52 | 46,52 | 46,52 | 46,52 | 0,65% | - |
| 16.04.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -1,58% | - |
| 15.04.2026 | 46,96 | 46,96 | 46,96 | 46,96 | 1,23% | - |
| 14.04.2026 | 46,06 | 46,39 | 46,06 | 46,39 | 1,58% | 30,00 |
| 13.04.2026 | 45,15 | 45,67 | 45,15 | 45,67 | -0,59% | 3,00 |
| 10.04.2026 | 45,94 | 45,94 | 45,94 | 45,94 | 0,20% | - |
| 09.04.2026 | 45,85 | 45,85 | 45,85 | 45,85 | 0,17% | - |
| 08.04.2026 | 45,77 | 45,77 | 45,77 | 45,77 | 7,57% | - |
| 07.04.2026 | 42,55 | 42,55 | 42,55 | 42,55 | 1,53% | - |
| 02.04.2026 | 41,91 | 41,91 | 41,91 | 41,91 | -1,48% | - |
| 01.04.2026 | 42,37 | 42,54 | 42,37 | 42,54 | 5,53% | 20,00 |
| 31.03.2026 | 40,31 | 40,31 | 40,31 | 40,31 | -0,32% | - |
| 30.03.2026 | 41,21 | 41,21 | 40,44 | 40,44 | -5,60% | 22,00 |
| 27.03.2026 | 42,84 | 42,84 | 42,84 | 42,84 | -3,25% | - |
| 26.03.2026 | 44,28 | 44,28 | 44,28 | 44,28 | -0,65% | - |
| 25.03.2026 | 44,57 | 44,57 | 44,57 | 44,57 | 1,85% | - |
| 24.03.2026 | 43,85 | 43,85 | 43,42 | 43,76 | 3,80% | 185,00 |
| 23.03.2026 | 42,16 | 42,16 | 42,16 | 42,16 | -2,38% | - |
| 20.03.2026 | 43,19 | 43,19 | 43,19 | 43,19 | 2,44% | - |
| 19.03.2026 | 43,30 | 43,30 | 42,16 | 42,16 | -3,19% | 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 | 1,57% | - |
| 19.12.2025 | 30,85 | 31,32 | 30,59 | 30,97 | 1,72% | - |
| 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 |