34,985€
-2,11%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 35,84 | 35,84 | 33,83 | 34,99 | -2,10% | 1.983,00 |
| 31.07.2025 | 32,21 | 36,86 | 31,81 | 35,74 | 21,13% | 1.066,00 |
| 30.07.2025 | 29,71 | 30,49 | 29,28 | 29,51 | -0,61% | 22,00 |
| 29.07.2025 | 30,17 | 30,53 | 29,65 | 29,69 | -0,54% | 1.163,00 |
| 28.07.2025 | 29,15 | 29,87 | 29,15 | 29,85 | 2,90% | 615,00 |
| 25.07.2025 | 29,10 | 29,38 | 28,57 | 29,01 | -0,17% | 358,00 |
| 24.07.2025 | 29,44 | 29,62 | 28,89 | 29,06 | -1,21% | 447,00 |
| 23.07.2025 | 29,21 | 29,72 | 29,17 | 29,41 | 0,74% | 300,00 |
| 22.07.2025 | 28,98 | 29,28 | 28,71 | 29,20 | 1,28% | 140,00 |
| 21.07.2025 | 29,62 | 29,75 | 28,78 | 28,83 | -1,69% | 218,00 |
| 18.07.2025 | 29,22 | 29,61 | 28,75 | 29,32 | 0,57% | 947,00 |
| 17.07.2025 | 28,70 | 29,44 | 28,70 | 29,16 | 1,83% | - |
| 16.07.2025 | 28,55 | 28,81 | 27,83 | 28,63 | -0,07% | 20,00 |
| 15.07.2025 | 29,12 | 29,25 | 28,61 | 28,65 | -1,07% | 102,00 |
| 14.07.2025 | 29,33 | 29,39 | 28,65 | 28,96 | -1,40% | 241,00 |
| 11.07.2025 | 29,83 | 29,84 | 28,91 | 29,37 | -1,16% | 363,00 |
| 10.07.2025 | 28,34 | 29,97 | 28,34 | 29,72 | 4,50% | 246,00 |
| 09.07.2025 | 28,27 | 28,78 | 27,89 | 28,44 | 0,62% | 175,00 |
| 08.07.2025 | 27,18 | 28,28 | 27,03 | 28,26 | 4,09% | 94,00 |
| 07.07.2025 | 27,35 | 27,67 | 27,12 | 27,15 | -0,59% | 104,00 |
| 04.07.2025 | 27,34 | 27,46 | 27,20 | 27,31 | -1,27% | 140,00 |
| 03.07.2025 | 27,80 | 28,35 | 27,58 | 27,66 | -0,36% | 22,00 |
| 02.07.2025 | 27,24 | 27,78 | 27,17 | 27,76 | 2,13% | 78,00 |
| 01.07.2025 | 26,90 | 27,92 | 26,64 | 27,18 | 0,89% | 74,00 |
| 30.06.2025 | 26,91 | 27,27 | 26,83 | 26,94 | 0,30% | 374,00 |
| 27.06.2025 | 27,07 | 27,26 | 26,67 | 26,86 | -0,52% | 63,00 |
| 26.06.2025 | 26,40 | 27,00 | 26,27 | 27,00 | 2,25% | 40,00 |
| 25.06.2025 | 26,45 | 26,62 | 26,26 | 26,41 | -0,17% | - |
| 24.06.2025 | 25,84 | 26,57 | 25,82 | 26,45 | 2,62% | 17,00 |
| 23.06.2025 | 25,69 | 25,94 | 25,37 | 25,78 | 0,37% | 50,00 |
| 20.06.2025 | 25,99 | 26,37 | 25,47 | 25,68 | -0,95% | 50,00 |
| 19.06.2025 | 26,12 | 26,12 | 25,93 | 25,93 | -0,75% | - |
| 18.06.2025 | 26,02 | 26,43 | 25,96 | 26,12 | 0,35% | 54,00 |
| 17.06.2025 | 26,38 | 26,41 | 25,99 | 26,03 | -1,38% | - |
| 16.06.2025 | 26,12 | 26,49 | 26,09 | 26,40 | 1,11% | 10,00 |
| 13.06.2025 | 26,32 | 26,47 | 25,88 | 26,11 | -1,19% | 94,00 |
| 12.06.2025 | 26,73 | 26,84 | 26,36 | 26,42 | -1,64% | 127,00 |
| 11.06.2025 | 27,47 | 27,63 | 26,82 | 26,86 | -2,26% | 491,00 |
| 10.06.2025 | 27,29 | 27,86 | 27,21 | 27,48 | 0,77% | 20,00 |
| 09.06.2025 | 26,49 | 27,56 | 26,49 | 27,27 | 2,63% | 229,00 |
| 06.06.2025 | 26,50 | 27,10 | 26,43 | 26,57 | 0,57% | 20,00 |
| 05.06.2025 | 26,13 | 26,98 | 25,94 | 26,42 | 1,15% | 316,00 |
| 04.06.2025 | 26,88 | 26,94 | 26,09 | 26,12 | -2,83% | 320,00 |
| 03.06.2025 | 25,94 | 26,93 | 25,81 | 26,88 | 3,70% | 34,00 |
| 02.06.2025 | 26,25 | 26,30 | 25,58 | 25,92 | -1,87% | 215,00 |
| 30.05.2025 | 27,09 | 27,15 | 26,25 | 26,42 | -2,24% | 67,00 |
| 29.05.2025 | 27,37 | 27,37 | 26,79 | 27,02 | 0,78% | 10,00 |
| 28.05.2025 | 27,14 | 27,22 | 26,71 | 26,81 | -0,92% | 51,00 |
| 27.05.2025 | 26,25 | 27,12 | 26,24 | 27,06 | 2,87% | 358,00 |
| 26.05.2025 | 26,19 | 26,44 | 26,18 | 26,31 | 0,75% | 45,00 |
| 23.05.2025 | 26,37 | 26,52 | 25,70 | 26,11 | -1,58% | 201,00 |
| 22.05.2025 | 26,20 | 27,04 | 26,04 | 26,53 | 1,18% | 9,00 |
| 21.05.2025 | 27,26 | 27,31 | 26,10 | 26,22 | -4,52% | 244,00 |
| 20.05.2025 | 27,48 | 27,72 | 27,39 | 27,46 | -0,40% | 22,00 |
| 19.05.2025 | 28,05 | 28,05 | 27,47 | 27,57 | -2,65% | 510,00 |
| 16.05.2025 | 28,18 | 28,42 | 28,00 | 28,32 | 0,32% | 62,00 |
| 15.05.2025 | 28,54 | 28,62 | 28,17 | 28,23 | -1,57% | 26,00 |
| 14.05.2025 | 28,29 | 28,79 | 27,94 | 28,68 | 1,49% | 249,00 |
| 13.05.2025 | 28,40 | 28,80 | 28,23 | 28,26 | -0,88% | 397,00 |
| 12.05.2025 | 26,51 | 28,62 | 26,51 | 28,51 | 8,82% | 678,00 |
| 09.05.2025 | 26,21 | 26,54 | 25,92 | 26,20 | -0,08% | 65,00 |
| 08.05.2025 | 25,26 | 26,37 | 25,20 | 26,22 | 4,21% | 273,00 |
| 07.05.2025 | 24,57 | 25,28 | 24,44 | 25,16 | 2,71% | 102,00 |
| 06.05.2025 | 24,66 | 25,00 | 24,38 | 24,50 | -1,01% | 330,00 |
| 05.05.2025 | 24,49 | 25,11 | 24,38 | 24,75 | 0,65% | - |
| 02.05.2025 | 24,59 | 25,37 | 24,49 | 24,59 | 2,10% | 444,00 |
| 30.04.2025 | 23,49 | 24,12 | 22,98 | 24,08 | 2,32% | 150,00 |
| 29.04.2025 | 23,66 | 23,95 | 23,48 | 23,54 | -0,17% | - |
| 28.04.2025 | 22,93 | 24,08 | 22,93 | 23,58 | 2,34% | 100,00 |
| 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 |