49,230€
-1,36%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 48,56 | 50,20 | 48,37 | 49,99 | 0,15% | 140,00 |
| 16.10.2026 | 49,45 | 49,91 | 48,57 | 49,91 | 5,50% | 46,00 |
| 15.10.2026 | 50,62 | 50,62 | 47,31 | 47,31 | -8,67% | 170,00 |
| 14.10.2026 | 53,42 | 53,42 | 51,80 | 51,80 | -4,43% | 69,00 |
| 13.10.2026 | 55,02 | 55,02 | 54,20 | 54,20 | -3,49% | 23,00 |
| 12.10.2026 | 56,16 | 56,16 | 56,16 | 56,16 | 0,25% | - |
| 09.10.2026 | 54,24 | 56,02 | 54,24 | 56,02 | 2,08% | 90,00 |
| 08.10.2026 | 54,88 | 54,88 | 54,88 | 54,88 | -6,79% | - |
| 07.10.2026 | 58,88 | 58,88 | 58,88 | 58,88 | 2,79% | - |
| 06.10.2026 | 57,28 | 57,28 | 57,28 | 57,28 | -0,80% | - |
| 05.10.2026 | 57,74 | 57,74 | 57,74 | 57,74 | -1,20% | - |
| 02.10.2026 | 55,30 | 58,44 | 55,30 | 58,44 | 8,62% | 148,00 |
| 01.10.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 2,44% | - |
| 30.09.2026 | 52,52 | 52,52 | 52,52 | 52,52 | 1,27% | - |
| 29.09.2026 | 51,40 | 51,86 | 51,40 | 51,86 | -0,46% | 13,00 |
| 28.09.2026 | 52,10 | 52,10 | 52,10 | 52,10 | 3,70% | 30,00 |
| 25.09.2026 | 50,56 | 51,90 | 50,24 | 50,24 | -1,49% | 105,00 |
| 24.09.2026 | 50,72 | 51,58 | 50,72 | 51,00 | -0,27% | 430,00 |
| 23.09.2026 | 51,46 | 51,84 | 51,14 | 51,14 | -6,17% | 100,00 |
| 22.09.2026 | 53,88 | 54,50 | 53,88 | 54,50 | 0,93% | 57,00 |
| 21.09.2026 | 53,74 | 54,00 | 53,74 | 54,00 | 1,93% | 95,00 |
| 18.09.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,91% | - |
| 17.09.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 1,47% | - |
| 16.09.2026 | 51,14 | 51,74 | 51,14 | 51,74 | 0,31% | 11,00 |
| 15.09.2026 | 51,58 | 51,58 | 51,58 | 51,58 | -7,40% | - |
| 14.09.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 4,74% | 4,00 |
| 11.09.2026 | 53,18 | 53,18 | 53,18 | 53,18 | 0,11% | - |
| 10.09.2026 | 53,12 | 53,12 | 53,12 | 53,12 | -0,49% | - |
| 09.09.2026 | 53,38 | 53,38 | 53,38 | 53,38 | -0,82% | - |
| 08.09.2026 | 53,48 | 53,82 | 53,48 | 53,82 | 0,90% | 20,00 |
| 07.09.2026 | 53,34 | 53,34 | 53,34 | 53,34 | 0,08% | - |
| 04.09.2026 | 52,14 | 53,30 | 52,14 | 53,30 | 1,45% | 95,00 |
| 03.09.2026 | 51,42 | 52,54 | 51,42 | 52,54 | 2,30% | 60,00 |
| 02.09.2026 | 51,78 | 51,78 | 51,36 | 51,36 | -1,91% | 100,00 |
| 01.09.2026 | 52,36 | 52,36 | 52,36 | 52,36 | -0,08% | - |
| 31.08.2026 | 51,90 | 52,40 | 51,90 | 52,40 | -3,64% | 12,00 |
| 28.08.2026 | 54,38 | 54,38 | 54,38 | 54,38 | 2,68% | 10,00 |
| 27.08.2026 | 52,96 | 52,96 | 52,96 | 52,96 | 3,76% | - |
| 26.08.2026 | 51,04 | 51,04 | 51,04 | 51,04 | 1,79% | - |
| 25.08.2026 | 50,14 | 50,14 | 50,14 | 50,14 | 0,28% | - |
| 24.08.2026 | 51,52 | 51,52 | 50,00 | 50,00 | -1,96% | 70,00 |
| 21.08.2026 | 50,92 | 51,00 | 50,92 | 51,00 | -1,54% | 98,00 |
| 20.08.2026 | 51,80 | 51,80 | 51,80 | 51,80 | -2,63% | - |
| 19.08.2026 | 54,36 | 54,36 | 53,20 | 53,20 | -4,04% | 93,00 |
| 18.08.2026 | 57,02 | 57,02 | 55,44 | 55,44 | -2,67% | 2,00 |
| 17.08.2026 | 56,96 | 56,96 | 56,96 | 56,96 | 5,99% | - |
| 14.08.2026 | 53,18 | 53,74 | 53,18 | 53,74 | 1,28% | 120,00 |
| 13.08.2026 | 52,50 | 53,06 | 52,50 | 53,06 | -6,19% | 20,00 |
| 12.08.2026 | 54,42 | 56,56 | 54,42 | 56,56 | 1,73% | 205,00 |
| 11.08.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,07% | - |
| 10.08.2026 | 58,50 | 58,50 | 55,64 | 55,64 | -4,46% | 160,00 |
| 07.08.2026 | 58,24 | 58,24 | 58,24 | 58,24 | -4,77% | - |
| 06.08.2026 | 61,16 | 61,16 | 61,16 | 61,16 | -1,55% | - |
| 05.08.2026 | 62,12 | 62,12 | 62,12 | 62,12 | -0,35% | - |
| 04.08.2026 | 58,58 | 62,34 | 58,58 | 62,34 | 11,00% | 120,00 |
| 03.08.2026 | 56,16 | 56,16 | 56,16 | 56,16 | 1,15% | 325,00 |
| 31.07.2026 | 54,54 | 55,52 | 54,54 | 55,52 | 3,08% | 80,00 |
| 30.07.2026 | 50,46 | 53,86 | 50,46 | 53,86 | 2,20% | 30,00 |
| 29.07.2026 | 52,70 | 52,70 | 52,70 | 52,70 | -1,46% | - |
| 28.07.2026 | 53,48 | 53,48 | 53,48 | 53,48 | -2,44% | - |
| 27.07.2026 | 54,82 | 54,82 | 54,82 | 54,82 | -2,52% | - |
| 24.07.2026 | 55,54 | 56,24 | 55,54 | 56,24 | 3,46% | 30,00 |
| 23.07.2026 | 54,36 | 54,36 | 54,36 | 54,36 | -0,91% | - |
| 22.07.2026 | 54,86 | 54,86 | 54,86 | 54,86 | -0,97% | - |
| 21.07.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -1,21% | - |
| 20.07.2026 | 55,80 | 56,08 | 55,80 | 56,08 | 1,93% | 40,00 |
| 17.07.2026 | 55,02 | 55,02 | 55,02 | 55,02 | 1,81% | - |
| 16.07.2026 | 54,98 | 54,98 | 54,04 | 54,04 | -4,86% | 50,00 |
| 15.07.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 1,54% | - |
| 14.07.2026 | 55,94 | 55,94 | 55,94 | 55,94 | -3,55% | - |
| 13.07.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 1,47% | - |
| 10.07.2026 | 57,16 | 57,16 | 57,16 | 57,16 | -2,79% | - |
| 09.07.2026 | 56,10 | 58,80 | 56,10 | 58,80 | 9,38% | 105,00 |
| 08.07.2026 | 55,94 | 55,94 | 53,76 | 53,76 | -11,58% | 80,00 |
| 07.07.2026 | 60,38 | 60,80 | 60,38 | 60,80 | -1,90% | 50,00 |
| 06.07.2026 | 59,36 | 61,98 | 59,36 | 61,98 | 3,99% | 417,00 |
| 03.07.2026 | 59,26 | 59,60 | 59,26 | 59,60 | -3,81% | 17,00 |
| 02.07.2026 | 62,28 | 62,28 | 61,96 | 61,96 | -4,62% | 21,00 |
| 01.07.2026 | 63,06 | 64,96 | 63,06 | 64,96 | 4,77% | 225,00 |
| 30.06.2026 | 59,92 | 62,00 | 59,92 | 62,00 | 4,87% | 80,00 |
| 29.06.2026 | 59,12 | 59,12 | 59,12 | 59,12 | 2,39% | 100,00 |
| 26.06.2026 | 57,74 | 57,74 | 57,74 | 57,74 | 0,07% | - |
| 25.06.2026 | 56,24 | 57,70 | 56,24 | 57,70 | 2,71% | 40,00 |
| 24.06.2026 | 56,18 | 56,18 | 56,18 | 56,18 | -3,50% | - |
| 23.06.2026 | 58,22 | 58,22 | 58,22 | 58,22 | 1,68% | - |
| 22.06.2026 | 57,26 | 57,26 | 57,26 | 57,26 | -0,10% | - |
| 19.06.2026 | 57,22 | 57,32 | 57,22 | 57,32 | 1,31% | 10,00 |
| 18.06.2026 | 56,58 | 56,58 | 56,58 | 56,58 | 0,50% | - |
| 17.06.2026 | 56,30 | 56,30 | 56,30 | 56,30 | -0,60% | - |
| 16.06.2026 | 56,64 | 56,64 | 56,64 | 56,64 | -1,70% | - |
| 15.06.2026 | 55,48 | 57,62 | 55,48 | 57,62 | 7,66% | 120,00 |
| 12.06.2026 | 53,52 | 53,52 | 53,52 | 53,52 | 5,15% | - |
| 11.06.2026 | 50,90 | 50,90 | 50,90 | 50,90 | -3,31% | - |
| 10.06.2026 | 52,64 | 52,64 | 52,64 | 52,64 | -2,23% | - |
| 09.06.2026 | 54,04 | 54,04 | 53,84 | 53,84 | 1,05% | 20,00 |
| 08.06.2026 | 52,60 | 53,28 | 52,60 | 53,28 | -3,23% | 19,00 |
| 05.06.2026 | 55,06 | 55,06 | 55,06 | 55,06 | -2,41% | - |
| 04.06.2026 | 56,42 | 56,42 | 56,42 | 56,42 | -0,35% | - |
| 03.06.2026 | 56,62 | 56,62 | 56,62 | 56,62 | 1,98% | - |
| 02.06.2026 | 55,16 | 55,86 | 55,16 | 55,52 | -0,29% | 65,00 |