23,035€
0,72%
Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,08 | 23,16 | 22,71 | 23,04 | 0,72% | 425,00 |
| 24.04.2025 | 21,98 | 23,00 | 21,85 | 22,87 | 3,65% | 1.331,00 |
| 23.04.2025 | 21,44 | 22,58 | 21,40 | 22,07 | 4,20% | - |
| 22.04.2025 | 20,50 | 21,31 | 20,50 | 21,18 | 1,27% | 530,00 |
| 17.04.2025 | 20,78 | 21,00 | 20,42 | 20,91 | 1,21% | 442,00 |
| 16.04.2025 | 20,86 | 21,23 | 20,42 | 20,66 | -2,87% | - |
| 15.04.2025 | 21,50 | 21,93 | 21,18 | 21,27 | -1,07% | 330,00 |
| 14.04.2025 | 21,17 | 22,04 | 21,08 | 21,50 | 1,94% | 300,00 |
| 11.04.2025 | 20,93 | 21,28 | 20,10 | 21,09 | 0,84% | - |
| 10.04.2025 | 23,41 | 23,45 | 20,64 | 20,92 | -10,94% | 415,00 |
| 09.04.2025 | 20,90 | 23,59 | 20,53 | 23,49 | 11,15% | 535,00 |
| 08.04.2025 | 22,47 | 23,57 | 21,00 | 21,13 | -5,84% | 12,00 |
| 07.04.2025 | 22,65 | 23,42 | 21,15 | 22,44 | -1,51% | 361,00 |
| 04.04.2025 | 24,38 | 24,47 | 22,32 | 22,79 | -6,91% | 1.414,00 |
| 03.04.2025 | 27,44 | 27,51 | 24,23 | 24,48 | -13,38% | 342,00 |
| 02.04.2025 | 27,79 | 28,37 | 27,38 | 28,26 | 1,56% | - |
| 01.04.2025 | 27,52 | 28,12 | 27,09 | 27,82 | 0,91% | 231,00 |
| 31.03.2025 | 27,61 | 27,71 | 27,20 | 27,57 | -0,56% | 343,00 |
| 28.03.2025 | 28,44 | 28,53 | 27,35 | 27,73 | -2,75% | 204,00 |
| 27.03.2025 | 29,02 | 29,06 | 28,22 | 28,51 | -2,01% | - |
| 26.03.2025 | 28,95 | 29,21 | 28,60 | 29,10 | 0,57% | 142,00 |
| 25.03.2025 | 29,26 | 29,37 | 28,74 | 28,93 | -0,99% | 1,00 |
| 24.03.2025 | 28,64 | 29,27 | 28,64 | 29,22 | 2,24% | 792,00 |
| 21.03.2025 | 28,80 | 28,88 | 28,07 | 28,58 | -0,44% | 100,00 |
| 20.03.2025 | 28,74 | 29,08 | 28,53 | 28,71 | 0,17% | 1,00 |
| 19.03.2025 | 29,61 | 29,84 | 28,16 | 28,66 | -2,91% | - |
| 18.03.2025 | 29,35 | 29,72 | 29,09 | 29,52 | 0,37% | 208,00 |
| 17.03.2025 | 28,91 | 29,54 | 28,56 | 29,41 | 1,59% | 530,00 |
| 14.03.2025 | 28,00 | 28,97 | 27,81 | 28,95 | 3,84% | 26,00 |
| 13.03.2025 | 28,43 | 28,91 | 27,66 | 27,88 | -2,07% | 186,00 |
| 12.03.2025 | 29,52 | 29,89 | 28,45 | 28,47 | -3,38% | 180,00 |
| 11.03.2025 | 30,98 | 31,01 | 29,44 | 29,46 | -4,92% | 400,00 |
| 10.03.2025 | 31,32 | 31,62 | 30,75 | 30,99 | -1,12% | 947,00 |
| 07.03.2025 | 30,19 | 31,43 | 29,90 | 31,34 | 3,55% | 70,00 |
| 06.03.2025 | 29,66 | 30,48 | 29,15 | 30,26 | 1,68% | 123,00 |
| 05.03.2025 | 30,04 | 30,05 | 29,19 | 29,76 | 0,05% | 358,00 |
| 04.03.2025 | 30,45 | 30,46 | 29,53 | 29,75 | -2,33% | 366,00 |
| 03.03.2025 | 31,56 | 31,59 | 30,28 | 30,46 | -3,65% | 234,00 |
| 28.02.2025 | 31,49 | 31,76 | 31,14 | 31,61 | 0,59% | 50,00 |
| 27.02.2025 | 31,68 | 32,03 | 31,37 | 31,43 | -0,73% | 60,00 |
| 26.02.2025 | 31,37 | 31,85 | 31,17 | 31,66 | 1,41% | 204,00 |
| 25.02.2025 | 31,03 | 31,84 | 30,85 | 31,22 | -0,51% | 1.199,00 |
| 24.02.2025 | 31,27 | 31,54 | 30,71 | 31,38 | 0,03% | 285,00 |
| 21.02.2025 | 31,84 | 32,06 | 30,98 | 31,37 | -1,37% | 682,00 |
| 20.02.2025 | 32,21 | 32,37 | 31,37 | 31,80 | -1,49% | 179,00 |
| 19.02.2025 | 31,60 | 32,61 | 31,45 | 32,28 | 1,96% | 631,00 |
| 18.02.2025 | 31,90 | 32,11 | 31,25 | 31,66 | -0,55% | 622,00 |
| 17.02.2025 | 31,72 | 31,87 | 31,69 | 31,84 | 0,55% | 109,00 |
| 14.02.2025 | 32,50 | 32,65 | 30,84 | 31,66 | -3,06% | 831,00 |
| 13.02.2025 | 36,47 | 37,12 | 31,13 | 32,66 | -13,49% | 1.155,00 |
| 12.02.2025 | 38,27 | 38,56 | 37,14 | 37,76 | -1,16% | 137,00 |
| 11.02.2025 | 38,22 | 38,65 | 37,83 | 38,20 | -0,17% | 66,00 |
| 10.02.2025 | 37,15 | 38,27 | 37,07 | 38,27 | 3,40% | - |
| 07.02.2025 | 37,25 | 37,67 | 36,66 | 37,01 | -0,48% | 383,00 |
| 06.02.2025 | 37,49 | 37,81 | 37,04 | 37,19 | -0,48% | 174,00 |
| 05.02.2025 | 36,83 | 37,46 | 36,50 | 37,37 | 0,93% | 154,00 |
| 04.02.2025 | 37,80 | 37,87 | 36,99 | 37,02 | -2,27% | 1,00 |
| 03.02.2025 | 38,49 | 38,72 | 37,34 | 37,88 | -1,62% | 142,00 |
| 31.01.2025 | 38,37 | 39,22 | 38,22 | 38,51 | 0,89% | 14,00 |
| 30.01.2025 | 37,73 | 38,61 | 37,58 | 38,17 | 1,34% | 88,00 |
| 29.01.2025 | 38,11 | 38,38 | 37,53 | 37,66 | -1,00% | 145,00 |
| 28.01.2025 | 37,45 | 38,06 | 36,88 | 38,04 | 2,13% | 50,00 |
| 27.01.2025 | 38,31 | 38,43 | 37,06 | 37,25 | -3,62% | 972,00 |
| 24.01.2025 | 38,72 | 39,14 | 38,25 | 38,65 | -0,55% | 72,00 |
| 23.01.2025 | 38,74 | 39,01 | 38,33 | 38,86 | 0,19% | 88,00 |
| 22.01.2025 | 39,55 | 39,72 | 38,51 | 38,79 | -1,47% | 297,00 |
| 21.01.2025 | 38,22 | 39,73 | 38,22 | 39,37 | 2,77% | 1,00 |
| 20.01.2025 | 38,53 | 38,70 | 38,27 | 38,31 | -0,93% | 162,00 |
| 17.01.2025 | 38,26 | 38,95 | 38,23 | 38,67 | 1,15% | 630,00 |
| 16.01.2025 | 37,55 | 38,28 | 37,34 | 38,23 | 2,11% | 253,00 |
| 15.01.2025 | 37,49 | 38,50 | 36,82 | 37,44 | 0,03% | 240,00 |
| 14.01.2025 | 36,36 | 37,63 | 36,28 | 37,43 | 2,82% | 119,00 |
| 13.01.2025 | 36,11 | 36,57 | 35,79 | 36,40 | 0,76% | 25,00 |
| 10.01.2025 | 36,16 | 36,52 | 35,81 | 36,13 | -0,06% | 14,00 |
| 09.01.2025 | 36,36 | 36,53 | 36,12 | 36,15 | -0,55% | 459,00 |
| 08.01.2025 | 36,26 | 36,65 | 35,32 | 36,35 | 0,39% | 82,00 |
| 07.01.2025 | 35,18 | 36,44 | 35,10 | 36,21 | 2,69% | 40,00 |
| 06.01.2025 | 35,17 | 36,01 | 34,93 | 35,26 | 0,27% | 809,00 |
| 03.01.2025 | 34,81 | 35,27 | 34,57 | 35,16 | 1,11% | 320,00 |
| 02.01.2025 | 34,67 | 35,61 | 34,61 | 34,78 | 1,34% | 100,00 |
| 30.12.2024 | 34,52 | 34,63 | 34,29 | 34,32 | -0,61% | 221,00 |
| 27.12.2024 | 35,47 | 35,61 | 34,49 | 34,53 | -0,62% | 88,00 |
| 23.12.2024 | 34,39 | 35,02 | 34,26 | 34,74 | 1,25% | 108,00 |
| 20.12.2024 | 34,71 | 35,00 | 34,23 | 34,31 | -1,45% | 81,00 |
| 19.12.2024 | 34,28 | 35,03 | 33,92 | 34,82 | 1,29% | 377,00 |
| 18.12.2024 | 34,81 | 35,93 | 34,07 | 34,37 | -1,46% | 271,00 |
| 17.12.2024 | 35,67 | 35,84 | 34,86 | 34,88 | -2,16% | 272,00 |
| 16.12.2024 | 35,28 | 36,14 | 35,01 | 35,65 | 0,83% | 2.321,00 |
| 13.12.2024 | 36,11 | 36,33 | 35,17 | 35,36 | -1,83% | 249,00 |
| 12.12.2024 | 35,67 | 36,32 | 35,33 | 36,02 | 0,87% | 472,00 |
| 11.12.2024 | 36,07 | 36,80 | 35,49 | 35,71 | -0,97% | 165,00 |
| 10.12.2024 | 36,30 | 36,73 | 35,86 | 36,06 | -0,74% | 25,00 |
| 09.12.2024 | 35,43 | 36,91 | 35,43 | 36,33 | 1,42% | 637,00 |
| 06.12.2024 | 35,59 | 36,32 | 35,39 | 35,82 | 0,80% | 334,00 |
| 05.12.2024 | 36,86 | 37,00 | 35,52 | 35,53 | -3,67% | 141,00 |
| 04.12.2024 | 37,36 | 37,71 | 36,77 | 36,89 | -1,26% | 122,00 |
| 03.12.2024 | 38,46 | 38,59 | 37,16 | 37,36 | -2,78% | 133,00 |
| 02.12.2024 | 38,00 | 38,68 | 37,95 | 38,43 | 1,55% | 296,00 |
| 29.11.2024 | 38,01 | 38,46 | 37,77 | 37,84 | -0,59% | 20,00 |
| 28.11.2024 | 38,07 | 38,14 | 37,91 | 38,07 | 0,34% | 100,00 |