56,300€
4,72%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 56,31 | 56,31 | 56,10 | 56,10 | 4,35% | - |
| 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 |
| 01.06.2026 | 56,46 | 57,16 | 55,68 | 55,68 | -3,17% | 2.050,00 |
| 29.05.2026 | 56,54 | 57,50 | 56,54 | 57,50 | 0,56% | 75,00 |
| 28.05.2026 | 57,18 | 57,18 | 57,18 | 57,18 | -3,05% | - |
| 27.05.2026 | 58,56 | 59,86 | 58,56 | 58,98 | 3,11% | 123,00 |
| 26.05.2026 | 57,58 | 57,58 | 57,20 | 57,20 | -0,07% | 100,00 |
| 25.05.2026 | 57,24 | 57,24 | 57,24 | 57,24 | 2,14% | - |
| 22.05.2026 | 55,34 | 56,04 | 55,34 | 56,04 | 3,24% | 20,00 |
| 21.05.2026 | 54,28 | 54,28 | 54,28 | 54,28 | 4,18% | - |
| 20.05.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -2,47% | - |
| 19.05.2026 | 52,76 | 53,42 | 52,76 | 53,42 | -2,20% | 10,00 |
| 18.05.2026 | 54,62 | 54,62 | 54,62 | 54,62 | -2,50% | - |
| 15.05.2026 | 56,02 | 56,02 | 56,02 | 56,02 | 3,21% | - |
| 14.05.2026 | 54,28 | 54,28 | 54,28 | 54,28 | -2,97% | - |
| 13.05.2026 | 55,88 | 55,94 | 55,88 | 55,94 | -1,55% | 40,00 |
| 12.05.2026 | 56,82 | 56,82 | 56,82 | 56,82 | 2,19% | - |
| 11.05.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,96% | - |
| 08.05.2026 | 56,14 | 56,14 | 56,14 | 56,14 | -2,26% | - |
| 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% | - |