47,935€
0,21%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 48,03 | 48,06 | 48,03 | 48,04 | 0,42% | - |
| 23.02.2026 | 47,18 | 48,23 | 46,63 | 47,84 | 1,14% | 1.659,00 |
| 20.02.2026 | 47,56 | 48,10 | 46,88 | 47,30 | -0,63% | 362,00 |
| 19.02.2026 | 48,13 | 48,34 | 47,07 | 47,60 | -1,15% | 516,00 |
| 18.02.2026 | 48,02 | 48,83 | 47,75 | 48,15 | -0,54% | 340,00 |
| 17.02.2026 | 49,85 | 49,99 | 47,89 | 48,41 | -3,37% | 891,00 |
| 16.02.2026 | 49,36 | 50,18 | 49,33 | 50,10 | 0,33% | 866,00 |
| 13.02.2026 | 49,13 | 50,01 | 47,34 | 49,94 | 0,58% | 2.603,00 |
| 12.02.2026 | 43,66 | 50,34 | 42,55 | 49,65 | 37,22% | 9.271,00 |
| 11.02.2026 | 36,63 | 37,69 | 35,42 | 36,18 | -1,01% | 947,00 |
| 10.02.2026 | 36,70 | 37,15 | 36,27 | 36,55 | -0,34% | 1.430,00 |
| 09.02.2026 | 35,76 | 37,16 | 35,42 | 36,68 | 1,89% | 1.586,00 |
| 06.02.2026 | 33,35 | 36,08 | 33,33 | 36,00 | 7,24% | 506,00 |
| 05.02.2026 | 34,59 | 34,70 | 33,01 | 33,57 | -2,77% | 297,00 |
| 04.02.2026 | 34,54 | 35,59 | 33,87 | 34,52 | -0,14% | 744,00 |
| 03.02.2026 | 33,88 | 35,07 | 33,68 | 34,57 | 2,83% | 552,00 |
| 02.02.2026 | 33,10 | 34,07 | 32,15 | 33,62 | 2,84% | 1.140,00 |
| 30.01.2026 | 32,64 | 33,30 | 32,21 | 32,69 | 0,34% | 1.524,00 |
| 29.01.2026 | 32,65 | 33,03 | 32,11 | 32,58 | -0,94% | 734,00 |
| 28.01.2026 | 33,04 | 33,39 | 32,53 | 32,89 | -0,81% | 972,00 |
| 27.01.2026 | 33,71 | 33,71 | 32,75 | 33,16 | 0,30% | 1.057,00 |
| 26.01.2026 | 33,64 | 33,87 | 32,99 | 33,06 | -1,97% | 993,00 |
| 23.01.2026 | 35,55 | 36,00 | 33,72 | 33,73 | -4,53% | 1.948,00 |
| 22.01.2026 | 34,66 | 36,04 | 34,65 | 35,33 | 2,47% | 1.606,00 |
| 21.01.2026 | 33,35 | 34,75 | 33,12 | 34,48 | 3,67% | 587,00 |
| 20.01.2026 | 34,42 | 34,61 | 33,15 | 33,26 | -5,18% | 658,00 |
| 19.01.2026 | 34,96 | 35,07 | 33,97 | 35,07 | -0,21% | 142,00 |
| 16.01.2026 | 35,04 | 35,17 | 34,25 | 35,15 | 0,64% | 3.279,00 |
| 15.01.2026 | 34,45 | 35,27 | 34,44 | 34,92 | 1,47% | 3.409,00 |
| 14.01.2026 | 34,00 | 34,45 | 33,81 | 34,42 | 1,21% | 568,00 |
| 13.01.2026 | 33,96 | 34,10 | 33,61 | 34,01 | 0,24% | 660,00 |
| 12.01.2026 | 33,61 | 33,98 | 33,15 | 33,93 | 1,15% | 770,00 |
| 09.01.2026 | 32,39 | 33,66 | 32,38 | 33,54 | 2,95% | 1.383,00 |
| 08.01.2026 | 32,38 | 32,71 | 32,22 | 32,58 | 0,68% | - |
| 07.01.2026 | 32,97 | 33,02 | 32,16 | 32,36 | -2,38% | 187,00 |
| 06.01.2026 | 31,87 | 33,18 | 31,82 | 33,15 | 4,16% | 55,00 |
| 05.01.2026 | 31,87 | 32,56 | 31,69 | 31,83 | 2,45% | 420,00 |
| 02.01.2026 | 30,64 | 31,54 | 30,52 | 31,07 | 0,62% | 223,00 |
| 29.12.2025 | 31,03 | 31,18 | 30,70 | 30,88 | -0,88% | 398,00 |
| 23.12.2025 | 31,06 | 31,16 | 30,79 | 31,15 | 0,18% | 26,00 |
| 22.12.2025 | 31,50 | 31,80 | 31,04 | 31,10 | -0,81% | 832,00 |
| 19.12.2025 | 30,88 | 31,42 | 30,65 | 31,35 | 1,33% | 534,00 |
| 18.12.2025 | 30,67 | 31,23 | 30,50 | 30,94 | 1,59% | 1,00 |
| 17.12.2025 | 31,46 | 31,58 | 30,42 | 30,46 | -2,92% | - |
| 16.12.2025 | 29,52 | 31,44 | 29,49 | 31,37 | 5,61% | 1.874,00 |
| 15.12.2025 | 30,42 | 30,52 | 29,49 | 29,71 | -2,22% | 403,00 |
| 12.12.2025 | 31,25 | 31,49 | 30,14 | 30,38 | -3,26% | 699,00 |
| 11.12.2025 | 32,25 | 32,28 | 31,06 | 31,41 | -2,97% | 270,00 |
| 10.12.2025 | 32,86 | 32,99 | 31,34 | 32,37 | -1,72% | 260,00 |
| 09.12.2025 | 33,00 | 33,22 | 32,86 | 32,93 | -0,20% | 411,00 |
| 08.12.2025 | 32,99 | 33,69 | 32,94 | 33,00 | -0,24% | 282,00 |
| 05.12.2025 | 33,40 | 33,66 | 32,97 | 33,08 | -0,35% | 53,00 |
| 04.12.2025 | 32,50 | 33,56 | 32,26 | 33,19 | 2,87% | 65,00 |
| 03.12.2025 | 32,24 | 32,51 | 31,96 | 32,27 | -2,43% | 919,00 |
| 02.12.2025 | 32,66 | 33,22 | 32,57 | 33,07 | 0,73% | 772,00 |
| 01.12.2025 | 32,72 | 33,07 | 32,39 | 32,83 | -0,11% | 79,00 |
| 28.11.2025 | 33,35 | 33,44 | 32,87 | 32,87 | -1,19% | - |
| 27.11.2025 | 32,98 | 33,32 | 32,95 | 33,26 | -0,15% | 362,00 |
| 26.11.2025 | 32,69 | 33,37 | 32,65 | 33,31 | 2,02% | 45,00 |
| 25.11.2025 | 32,20 | 32,86 | 32,03 | 32,65 | 1,13% | 191,00 |
| 24.11.2025 | 32,11 | 32,59 | 31,82 | 32,29 | 1,02% | 11,00 |
| 21.11.2025 | 30,22 | 32,01 | 30,16 | 31,96 | 4,96% | 247,00 |
| 20.11.2025 | 31,64 | 32,07 | 30,32 | 30,45 | -2,81% | - |
| 19.11.2025 | 30,96 | 31,55 | 30,78 | 31,33 | 0,34% | - |
| 18.11.2025 | 30,88 | 31,48 | 30,52 | 31,23 | 1,43% | 20,00 |
| 17.11.2025 | 31,77 | 31,85 | 30,68 | 30,79 | -2,75% | 126,00 |
| 14.11.2025 | 31,82 | 32,06 | 30,77 | 31,66 | 0,11% | 4.590,00 |
| 13.11.2025 | 32,94 | 32,94 | 31,48 | 31,62 | -4,02% | 154,00 |
| 12.11.2025 | 33,23 | 33,65 | 32,91 | 32,95 | -1,45% | 212,00 |
| 11.11.2025 | 33,36 | 33,68 | 32,95 | 33,43 | 0,35% | 16,00 |
| 10.11.2025 | 34,40 | 35,00 | 33,01 | 33,32 | -0,30% | 498,00 |
| 07.11.2025 | 34,45 | 34,47 | 32,95 | 33,42 | -3,16% | 345,00 |
| 06.11.2025 | 35,16 | 35,70 | 33,99 | 34,51 | -2,25% | 1.204,00 |
| 05.11.2025 | 34,36 | 35,44 | 33,98 | 35,30 | 1,35% | 2.500,00 |
| 04.11.2025 | 36,04 | 36,04 | 34,76 | 34,83 | -4,23% | 441,00 |
| 03.11.2025 | 35,91 | 36,67 | 35,51 | 36,37 | 0,89% | 1.463,00 |
| 31.10.2025 | 35,93 | 36,68 | 34,88 | 36,05 | 1,46% | 534,00 |
| 30.10.2025 | 40,43 | 41,20 | 34,85 | 35,53 | -13,24% | 1.369,00 |
| 29.10.2025 | 40,73 | 41,32 | 40,49 | 40,95 | 1,15% | 460,00 |
| 28.10.2025 | 41,60 | 41,61 | 40,37 | 40,49 | -2,32% | 188,00 |
| 27.10.2025 | 41,84 | 42,61 | 41,32 | 41,45 | -0,42% | 533,00 |
| 24.10.2025 | 41,49 | 42,20 | 41,27 | 41,62 | 0,63% | 135,00 |
| 23.10.2025 | 39,97 | 41,59 | 39,88 | 41,36 | 3,74% | 98,00 |
| 22.10.2025 | 41,61 | 41,79 | 39,48 | 39,87 | -6,46% | 620,00 |
| 21.10.2025 | 40,67 | 42,66 | 40,42 | 42,63 | 4,90% | 799,00 |
| 20.10.2025 | 39,75 | 41,14 | 39,54 | 40,64 | 3,54% | 44,00 |
| 17.10.2025 | 39,59 | 39,86 | 38,78 | 39,25 | -0,03% | 218,00 |
| 16.10.2025 | 39,31 | 39,63 | 38,93 | 39,26 | 0,47% | 397,00 |
| 15.10.2025 | 39,01 | 39,64 | 38,53 | 39,07 | 0,63% | 794,00 |
| 14.10.2025 | 37,59 | 38,84 | 36,84 | 38,83 | 2,63% | 175,00 |
| 13.10.2025 | 35,15 | 38,70 | 35,09 | 37,83 | 7,89% | 522,00 |
| 10.10.2025 | 40,29 | 40,61 | 34,57 | 35,07 | -12,65% | 1.905,00 |
| 09.10.2025 | 40,17 | 40,50 | 39,79 | 40,15 | -0,34% | 252,00 |
| 08.10.2025 | 40,21 | 40,87 | 39,78 | 40,28 | 2,77% | 653,00 |
| 07.10.2025 | 40,10 | 40,50 | 38,78 | 39,20 | -1,50% | 613,00 |
| 06.10.2025 | 39,63 | 40,28 | 39,45 | 39,79 | -0,55% | 305,00 |
| 03.10.2025 | 39,09 | 40,21 | 38,87 | 40,01 | 2,64% | 50,00 |
| 02.10.2025 | 39,08 | 39,53 | 38,68 | 38,98 | 0,18% | 82,00 |
| 01.10.2025 | 38,45 | 38,99 | 38,29 | 38,91 | 1,67% | 188,00 |
| 30.09.2025 | 38,82 | 38,96 | 37,87 | 38,27 | -1,42% | 193,00 |