34,320€
-1,42%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 38,18 | 38,65 | 37,58 | 37,94 | -1,16% | 242,00 |
| 26.11.2024 | 39,68 | 39,80 | 38,36 | 38,38 | -3,01% | 1.995,00 |
| 25.11.2024 | 39,09 | 39,90 | 38,71 | 39,57 | 1,44% | 526,00 |
| 22.11.2024 | 37,43 | 39,09 | 37,36 | 39,01 | 4,15% | 170,00 |
| 21.11.2024 | 36,95 | 37,68 | 36,56 | 37,46 | 1,08% | 3.164,00 |
| 20.11.2024 | 37,13 | 37,42 | 36,26 | 37,06 | 0,01% | 36,00 |
| 19.11.2024 | 36,54 | 37,10 | 36,02 | 37,05 | 1,66% | 121,00 |
| 18.11.2024 | 37,73 | 37,73 | 36,43 | 36,45 | -3,10% | 315,00 |
| 15.11.2024 | 38,28 | 38,41 | 37,60 | 37,61 | -2,29% | 58,00 |
| 14.11.2024 | 39,18 | 40,25 | 38,38 | 38,49 | -1,91% | 95,00 |
| 13.11.2024 | 39,71 | 39,95 | 39,15 | 39,24 | -1,20% | 140,00 |
| 12.11.2024 | 40,31 | 40,53 | 39,60 | 39,72 | -1,18% | 194,00 |
| 11.11.2024 | 40,29 | 40,66 | 39,99 | 40,19 | 0,37% | 125,00 |
| 08.11.2024 | 39,96 | 40,38 | 39,42 | 40,04 | 0,34% | 20,00 |
| 07.11.2024 | 39,71 | 40,06 | 39,30 | 39,91 | 0,57% | 15,00 |
| 06.11.2024 | 37,42 | 39,94 | 36,50 | 39,68 | 9,00% | 1.135,00 |
| 05.11.2024 | 37,59 | 37,59 | 36,37 | 36,41 | -3,09% | - |
| 04.11.2024 | 37,17 | 37,81 | 36,92 | 37,57 | 0,70% | 40,00 |
| 01.11.2024 | 37,09 | 37,53 | 36,23 | 37,31 | 0,84% | 140,00 |
| 31.10.2024 | 38,56 | 40,59 | 36,97 | 37,00 | -5,60% | 215,00 |
| 30.10.2024 | 37,56 | 39,19 | 36,84 | 39,19 | 4,34% | 64,00 |
| 29.10.2024 | 36,31 | 37,69 | 36,16 | 37,56 | 3,64% | 203,00 |
| 28.10.2024 | 36,26 | 36,58 | 35,89 | 36,24 | 0,65% | 146,00 |
| 25.10.2024 | 35,75 | 36,37 | 35,61 | 36,01 | 0,78% | 22,00 |
| 24.10.2024 | 36,01 | 36,36 | 35,57 | 35,73 | -0,57% | 92,00 |
| 23.10.2024 | 36,28 | 36,55 | 35,69 | 35,93 | -1,05% | 88,00 |
| 22.10.2024 | 36,58 | 36,61 | 36,18 | 36,31 | -0,87% | 11,00 |
| 21.10.2024 | 37,39 | 37,68 | 36,48 | 36,63 | -2,28% | 648,00 |
| 18.10.2024 | 36,92 | 37,84 | 36,76 | 37,49 | 1,52% | 105,00 |
| 17.10.2024 | 37,01 | 37,62 | 36,70 | 36,93 | -0,11% | 81,00 |
| 16.10.2024 | 36,48 | 37,46 | 36,32 | 36,97 | 1,30% | 175,00 |
| 15.10.2024 | 36,86 | 37,19 | 36,32 | 36,49 | -1,07% | 370,00 |
| 14.10.2024 | 36,18 | 36,91 | 36,01 | 36,89 | 2,13% | 986,00 |
| 11.10.2024 | 35,22 | 36,29 | 35,03 | 36,12 | 2,47% | 8,00 |
| 10.10.2024 | 35,59 | 35,84 | 34,76 | 35,25 | -1,09% | - |
| 09.10.2024 | 36,12 | 36,29 | 35,54 | 35,64 | -1,41% | 49,00 |
| 08.10.2024 | 35,94 | 36,36 | 35,69 | 36,15 | 0,33% | 190,00 |
| 07.10.2024 | 35,84 | 36,20 | 35,74 | 36,03 | 0,04% | 142,00 |
| 04.10.2024 | 35,57 | 36,32 | 35,42 | 36,01 | 1,31% | 158,00 |
| 03.10.2024 | 36,04 | 36,35 | 35,46 | 35,55 | -1,37% | 242,00 |
| 02.10.2024 | 35,84 | 36,38 | 35,43 | 36,04 | 0,53% | - |
| 01.10.2024 | 36,35 | 36,58 | 35,80 | 35,85 | -1,42% | 100,00 |
| 30.09.2024 | 36,02 | 36,42 | 35,78 | 36,37 | 0,75% | 142,00 |
| 27.09.2024 | 36,10 | 36,75 | 35,94 | 36,10 | 0,14% | 47,00 |
| 26.09.2024 | 34,97 | 36,05 | 34,97 | 36,05 | 3,50% | 30,00 |
| 25.09.2024 | 35,31 | 35,63 | 34,54 | 34,83 | -1,78% | 233,00 |
| 24.09.2024 | 35,49 | 36,00 | 35,19 | 35,46 | 0,08% | 131,00 |
| 23.09.2024 | 35,68 | 35,88 | 35,35 | 35,43 | -0,46% | 110,00 |
| 20.09.2024 | 35,64 | 35,83 | 35,05 | 35,59 | -0,21% | - |
| 19.09.2024 | 34,85 | 35,96 | 34,78 | 35,67 | 3,02% | 868,00 |
| 18.09.2024 | 35,05 | 35,45 | 34,49 | 34,62 | -1,27% | 280,00 |
| 17.09.2024 | 34,75 | 35,56 | 34,64 | 35,07 | 0,98% | 287,00 |
| 16.09.2024 | 34,81 | 34,94 | 34,47 | 34,73 | -0,62% | 358,00 |
| 13.09.2024 | 34,55 | 35,06 | 34,33 | 34,94 | 0,97% | 130,00 |
| 12.09.2024 | 34,90 | 35,13 | 34,25 | 34,61 | -0,70% | 30,00 |
| 11.09.2024 | 34,17 | 34,93 | 33,99 | 34,85 | 1,54% | 136,00 |
| 10.09.2024 | 34,58 | 34,90 | 34,08 | 34,32 | -0,94% | 96,00 |
| 09.09.2024 | 34,61 | 35,07 | 34,44 | 34,65 | 0,55% | 71,00 |
| 06.09.2024 | 35,26 | 35,91 | 34,18 | 34,46 | -1,50% | 248,00 |
| 05.09.2024 | 34,86 | 35,23 | 34,61 | 34,98 | 0,36% | 17,00 |
| 04.09.2024 | 34,48 | 35,15 | 34,21 | 34,86 | 0,65% | 69,00 |
| 03.09.2024 | 36,46 | 36,52 | 34,40 | 34,63 | -5,15% | 108,00 |
| 02.09.2024 | 36,52 | 36,53 | 36,29 | 36,51 | -0,18% | 52,00 |
| 30.08.2024 | 36,19 | 36,83 | 36,02 | 36,58 | 1,16% | 40,00 |
| 29.08.2024 | 34,75 | 36,36 | 34,58 | 36,16 | 3,63% | 55,00 |
| 28.08.2024 | 35,21 | 35,42 | 34,68 | 34,89 | -0,60% | - |
| 27.08.2024 | 35,42 | 35,45 | 34,79 | 35,10 | -0,89% | 84,00 |
| 26.08.2024 | 35,49 | 36,00 | 35,38 | 35,42 | -0,23% | 141,00 |
| 23.08.2024 | 35,02 | 35,68 | 35,02 | 35,50 | 1,76% | 217,00 |
| 22.08.2024 | 35,91 | 36,15 | 34,80 | 34,88 | -2,77% | 100,00 |
| 21.08.2024 | 35,20 | 35,92 | 35,16 | 35,88 | 2,00% | 97,00 |
| 20.08.2024 | 35,76 | 35,86 | 35,09 | 35,17 | -1,50% | 84,00 |
| 19.08.2024 | 35,71 | 35,94 | 35,35 | 35,71 | -0,21% | 20,00 |
| 16.08.2024 | 35,90 | 36,29 | 35,52 | 35,78 | -0,13% | 884,00 |
| 15.08.2024 | 34,98 | 36,37 | 34,95 | 35,83 | 2,11% | 33,00 |
| 14.08.2024 | 35,81 | 35,81 | 34,85 | 35,09 | -1,58% | 155,00 |
| 13.08.2024 | 35,26 | 35,99 | 35,25 | 35,65 | 1,31% | 40,00 |
| 12.08.2024 | 35,51 | 35,85 | 35,09 | 35,19 | -0,92% | 81,00 |
| 09.08.2024 | 35,46 | 35,84 | 35,04 | 35,52 | 0,11% | 150,00 |
| 08.08.2024 | 34,13 | 35,78 | 34,06 | 35,48 | 3,73% | 769,00 |
| 07.08.2024 | 35,26 | 35,79 | 33,86 | 34,20 | -1,88% | 392,00 |
| 06.08.2024 | 33,96 | 35,22 | 33,81 | 34,86 | 3,78% | 320,00 |
| 05.08.2024 | 34,13 | 34,48 | 32,10 | 33,59 | -4,41% | 917,00 |