43,365€
-0,24%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 43,40 | 43,47 | 42,37 | 43,33 | -0,33% | 5,00 |
| 18.03.2026 | 43,56 | 44,09 | 43,27 | 43,47 | 0,02% | 868,00 |
| 17.03.2026 | 42,81 | 43,48 | 42,81 | 43,46 | 2,02% | 339,00 |
| 16.03.2026 | 42,34 | 42,95 | 41,67 | 42,60 | 0,71% | 636,00 |
| 13.03.2026 | 42,59 | 42,76 | 42,30 | 42,30 | 0,31% | 18,00 |
| 12.03.2026 | 43,00 | 43,00 | 41,83 | 42,17 | -3,41% | 115,00 |
| 11.03.2026 | 43,70 | 44,07 | 43,66 | 43,66 | -0,16% | 296,00 |
| 10.03.2026 | 43,64 | 44,33 | 43,64 | 43,73 | 1,93% | 876,00 |
| 09.03.2026 | 42,67 | 43,50 | 41,44 | 42,90 | 1,18% | 914,00 |
| 06.03.2026 | 44,39 | 44,39 | 42,40 | 42,40 | -3,26% | 433,00 |
| 05.03.2026 | 45,73 | 45,73 | 43,83 | 43,83 | -4,28% | 487,00 |
| 04.03.2026 | 46,50 | 47,22 | 45,40 | 45,79 | 1,60% | 1.189,00 |
| 03.03.2026 | 45,64 | 45,64 | 44,93 | 45,07 | -2,57% | 642,00 |
| 02.03.2026 | 45,30 | 46,26 | 45,01 | 46,26 | 1,60% | 1.029,00 |
| 27.02.2026 | 46,95 | 46,95 | 45,53 | 45,53 | -3,35% | 317,00 |
| 26.02.2026 | 48,81 | 48,81 | 46,96 | 47,11 | -3,28% | 1.560,00 |
| 25.02.2026 | 48,93 | 49,51 | 48,20 | 48,71 | -0,85% | 273,00 |
| 24.02.2026 | 47,78 | 49,24 | 47,78 | 49,13 | 3,00% | 1.755,00 |
| 23.02.2026 | 46,93 | 48,09 | 46,81 | 47,70 | 0,72% | 1.694,00 |
| 20.02.2026 | 47,43 | 47,90 | 47,22 | 47,36 | -0,63% | 502,00 |
| 19.02.2026 | 47,87 | 48,34 | 47,20 | 47,66 | -0,96% | 516,00 |
| 18.02.2026 | 48,02 | 48,76 | 48,02 | 48,12 | -0,43% | 340,00 |
| 17.02.2026 | 49,50 | 49,99 | 48,01 | 48,33 | -3,69% | 891,00 |
| 16.02.2026 | 49,33 | 50,18 | 49,33 | 50,18 | 1,64% | 876,00 |
| 13.02.2026 | 49,26 | 49,92 | 47,71 | 49,37 | -0,10% | 3.161,00 |
| 12.02.2026 | 42,81 | 50,20 | 42,55 | 49,42 | 37,85% | 9.434,00 |
| 11.02.2026 | 36,42 | 37,41 | 35,52 | 35,85 | -2,40% | 947,00 |
| 10.02.2026 | 36,55 | 37,04 | 36,30 | 36,73 | -0,16% | 1.430,00 |
| 09.02.2026 | 35,96 | 37,04 | 35,83 | 36,79 | 1,97% | 1.586,00 |
| 06.02.2026 | 33,67 | 36,08 | 33,67 | 36,08 | 8,35% | 561,00 |
| 05.02.2026 | 34,40 | 34,70 | 33,23 | 33,30 | -3,48% | 347,00 |
| 04.02.2026 | 34,31 | 35,15 | 34,05 | 34,50 | -0,20% | 744,00 |
| 03.02.2026 | 33,92 | 35,00 | 33,92 | 34,57 | 1,74% | 552,00 |
| 02.02.2026 | 33,10 | 33,98 | 32,20 | 33,98 | 3,44% | 1.140,00 |
| 30.01.2026 | 32,47 | 33,24 | 32,26 | 32,85 | 0,37% | 1.524,00 |
| 29.01.2026 | 32,77 | 32,89 | 32,43 | 32,73 | 0,12% | 828,00 |
| 28.01.2026 | 33,17 | 33,17 | 32,50 | 32,69 | -0,58% | 996,00 |
| 27.01.2026 | 33,62 | 33,72 | 32,82 | 32,88 | -0,81% | 1.064,00 |
| 26.01.2026 | 33,66 | 33,87 | 33,07 | 33,15 | -1,49% | 1.043,00 |
| 23.01.2026 | 35,72 | 35,94 | 33,65 | 33,65 | -6,01% | 2.008,00 |
| 22.01.2026 | 34,78 | 36,04 | 34,65 | 35,80 | 3,80% | 1.606,00 |
| 21.01.2026 | 33,53 | 34,49 | 33,01 | 34,49 | 4,42% | 587,00 |
| 20.01.2026 | 34,70 | 34,70 | 33,03 | 33,03 | -5,98% | 758,00 |
| 19.01.2026 | 33,99 | 35,13 | 33,99 | 35,13 | 0,14% | 935,00 |
| 16.01.2026 | 35,19 | 35,19 | 34,25 | 35,08 | 0,34% | 3.301,00 |
| 15.01.2026 | 34,62 | 35,06 | 34,62 | 34,96 | 2,07% | 3.466,00 |
| 14.01.2026 | 34,04 | 34,25 | 33,74 | 34,25 | 0,29% | 1.098,00 |
| 13.01.2026 | 33,96 | 34,15 | 33,61 | 34,15 | 0,50% | 1.336,00 |
| 12.01.2026 | 33,61 | 33,98 | 33,02 | 33,98 | 1,07% | 770,00 |
| 09.01.2026 | 33,10 | 33,62 | 33,10 | 33,62 | 3,45% | 1.383,00 |
| 08.01.2026 | 32,50 | 32,50 | 32,50 | 32,50 | -1,01% | 40,00 |
| 07.01.2026 | 32,86 | 32,91 | 32,82 | 32,83 | -0,70% | 187,00 |
| 06.01.2026 | 32,08 | 33,09 | 32,08 | 33,06 | 1,79% | 165,00 |
| 05.01.2026 | 31,82 | 32,48 | 31,73 | 32,48 | 4,00% | 491,00 |
| 02.01.2026 | 30,52 | 31,47 | 30,52 | 31,23 | 1,79% | 223,00 |
| 30.12.2025 | 30,83 | 31,03 | 30,68 | 30,68 | -0,55% | 393,00 |
| 29.12.2025 | 31,22 | 31,22 | 30,70 | 30,85 | -0,10% | 398,00 |
| 23.12.2025 | 31,22 | 31,22 | 30,77 | 30,88 | -0,61% | 26,00 |
| 22.12.2025 | 31,74 | 31,87 | 31,06 | 31,07 | 1,60% | 859,00 |
| 19.12.2025 | 30,99 | 31,00 | 30,58 | 30,58 | -1,35% | 725,00 |
| 18.12.2025 | 30,67 | 31,02 | 30,67 | 31,00 | 1,97% | 520,00 |
| 17.12.2025 | 31,40 | 31,40 | 30,40 | 30,40 | -2,03% | 190,00 |
| 16.12.2025 | 30,20 | 31,14 | 30,20 | 31,03 | 4,69% | 1.874,00 |
| 15.12.2025 | 30,56 | 30,58 | 29,54 | 29,64 | -3,07% | 447,00 |
| 12.12.2025 | 31,25 | 31,51 | 30,19 | 30,58 | -3,84% | 699,00 |
| 11.12.2025 | 32,09 | 32,09 | 31,42 | 31,80 | 1,27% | 270,00 |
| 10.12.2025 | 32,90 | 32,90 | 31,40 | 31,40 | -4,76% | 260,00 |
| 09.12.2025 | 33,16 | 33,16 | 32,97 | 32,97 | -0,54% | 507,00 |
| 08.12.2025 | 33,15 | 33,62 | 33,15 | 33,15 | 0,45% | 282,00 |
| 05.12.2025 | 33,27 | 33,41 | 33,00 | 33,00 | -1,23% | 54,00 |
| 04.12.2025 | 32,50 | 33,41 | 32,50 | 33,41 | 4,15% | 84,00 |
| 03.12.2025 | 32,60 | 32,60 | 32,08 | 32,08 | -3,11% | 919,00 |
| 02.12.2025 | 32,50 | 33,11 | 32,50 | 33,11 | 1,53% | 772,00 |
| 01.12.2025 | 32,58 | 32,87 | 32,45 | 32,61 | -1,36% | 94,00 |
| 28.11.2025 | 33,06 | 33,06 | 33,06 | 33,06 | -0,78% | 46,00 |
| 27.11.2025 | 33,13 | 33,32 | 33,12 | 33,32 | 0,18% | 362,00 |
| 26.11.2025 | 32,81 | 33,26 | 32,81 | 33,26 | 1,62% | 45,00 |
| 25.11.2025 | 32,86 | 32,86 | 32,62 | 32,73 | 2,03% | 191,00 |
| 24.11.2025 | 32,04 | 32,37 | 32,04 | 32,08 | 0,28% | 167,00 |
| 21.11.2025 | 30,06 | 31,99 | 30,06 | 31,99 | 5,16% | 278,00 |
| 20.11.2025 | 31,69 | 32,01 | 30,42 | 30,42 | -2,47% | 1.467,00 |
| 19.11.2025 | 31,24 | 31,24 | 31,19 | 31,19 | 0,19% | 275,00 |
| 18.11.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 1,14% | 20,00 |
| 17.11.2025 | 31,96 | 31,97 | 30,71 | 30,78 | -3,21% | 226,00 |
| 14.11.2025 | 30,77 | 31,90 | 30,77 | 31,80 | 0,73% | 4.621,00 |
| 13.11.2025 | 32,55 | 32,55 | 31,52 | 31,57 | -4,82% | 154,00 |
| 12.11.2025 | 33,45 | 33,46 | 33,17 | 33,17 | -1,10% | 317,00 |
| 10.11.2025 | 34,70 | 35,00 | 33,19 | 33,54 | 1,39% | 548,00 |
| 07.11.2025 | 34,42 | 34,42 | 33,08 | 33,08 | -4,06% | 666,00 |
| 06.11.2025 | 35,31 | 35,70 | 34,48 | 34,48 | -1,40% | 1.262,00 |
| 05.11.2025 | 34,17 | 35,02 | 33,98 | 34,97 | -0,09% | 2.500,00 |
| 04.11.2025 | 36,21 | 36,21 | 35,00 | 35,00 | -3,66% | 441,00 |
| 03.11.2025 | 36,12 | 36,67 | 35,69 | 36,33 | 2,22% | 1.743,00 |
| 31.10.2025 | 36,11 | 36,17 | 35,15 | 35,54 | -0,48% | 726,00 |
| 30.10.2025 | 37,22 | 37,22 | 34,87 | 35,71 | -13,39% | 1.399,00 |
| 29.10.2025 | 40,55 | 41,25 | 40,52 | 41,23 | 1,95% | 767,00 |
| 28.10.2025 | 41,60 | 41,60 | 40,42 | 40,44 | -3,14% | 536,00 |
| 27.10.2025 | 42,03 | 42,51 | 41,63 | 41,75 | -0,67% | 539,00 |
| 24.10.2025 | 41,27 | 42,03 | 41,27 | 42,03 | 1,28% | 135,00 |
| 23.10.2025 | 39,88 | 41,50 | 39,88 | 41,50 | 2,72% | 98,00 |