56,460€
-0,39%
Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 57,52 | 58,00 | 54,92 | 56,18 | -0,88% | 1.259,00 |
| 28.05.2026 | 57,40 | 57,84 | 55,65 | 56,68 | -0,63% | 516,00 |
| 27.05.2026 | 58,70 | 59,94 | 56,42 | 57,04 | -2,04% | 963,00 |
| 26.05.2026 | 57,66 | 59,63 | 57,02 | 58,23 | 0,60% | 844,00 |
| 25.05.2026 | 57,17 | 58,14 | 57,17 | 57,88 | 1,31% | 69,00 |
| 22.05.2026 | 55,63 | 57,27 | 55,44 | 57,13 | 4,08% | 275,00 |
| 21.05.2026 | 54,48 | 55,37 | 53,98 | 54,89 | 1,31% | 549,00 |
| 20.05.2026 | 52,35 | 55,06 | 52,22 | 54,18 | 3,02% | 488,00 |
| 19.05.2026 | 53,16 | 53,24 | 51,67 | 52,59 | -1,28% | 753,00 |
| 18.05.2026 | 55,10 | 55,48 | 52,95 | 53,27 | -3,74% | 704,00 |
| 15.05.2026 | 56,39 | 56,74 | 54,81 | 55,34 | -1,95% | 245,00 |
| 14.05.2026 | 54,46 | 56,53 | 54,16 | 56,44 | 3,88% | 30,00 |
| 13.05.2026 | 56,09 | 56,77 | 54,01 | 54,33 | -3,09% | 3.003,00 |
| 12.05.2026 | 57,04 | 57,30 | 54,86 | 56,06 | -1,86% | 232,00 |
| 11.05.2026 | 56,12 | 57,58 | 55,45 | 57,12 | 2,27% | 94,00 |
| 08.05.2026 | 56,08 | 57,94 | 54,94 | 55,85 | -0,73% | 253,00 |
| 07.05.2026 | 59,19 | 61,84 | 55,13 | 56,26 | 7,76% | 1.532,00 |
| 06.05.2026 | 50,34 | 53,60 | 50,32 | 52,21 | 4,42% | 1.571,00 |
| 05.05.2026 | 48,52 | 50,09 | 48,23 | 50,00 | 3,81% | 220,00 |
| 04.05.2026 | 47,68 | 48,76 | 47,38 | 48,17 | 1,83% | 936,00 |
| 30.04.2026 | 45,82 | 47,45 | 45,73 | 47,30 | 3,14% | 245,00 |
| 29.04.2026 | 45,86 | 46,07 | 44,92 | 45,86 | -0,23% | 157,00 |
| 28.04.2026 | 47,00 | 47,21 | 45,37 | 45,97 | -2,37% | 12,00 |
| 27.04.2026 | 46,53 | 48,57 | 45,67 | 47,08 | 1,90% | 1.067,00 |
| 24.04.2026 | 46,48 | 47,21 | 46,00 | 46,20 | -0,17% | 30,00 |
| 23.04.2026 | 46,08 | 46,65 | 45,30 | 46,28 | 0,78% | 137,00 |
| 22.04.2026 | 45,86 | 46,82 | 45,54 | 45,92 | -0,52% | 1.020,00 |
| 21.04.2026 | 47,39 | 47,81 | 45,73 | 46,16 | -1,70% | 262,00 |
| 20.04.2026 | 46,37 | 47,30 | 46,12 | 46,96 | -0,31% | 1.696,00 |
| 17.04.2026 | 46,65 | 47,35 | 46,41 | 47,11 | 1,33% | 746,00 |
| 16.04.2026 | 46,57 | 46,75 | 45,92 | 46,49 | 0,53% | 334,00 |
| 15.04.2026 | 47,11 | 47,38 | 45,65 | 46,24 | -2,35% | 495,00 |
| 14.04.2026 | 46,02 | 47,93 | 46,02 | 47,36 | 2,73% | 861,00 |
| 13.04.2026 | 45,53 | 46,16 | 44,93 | 46,10 | 1,04% | 458,00 |
| 10.04.2026 | 46,16 | 46,61 | 45,34 | 45,62 | -2,29% | 202,00 |
| 09.04.2026 | 46,09 | 46,71 | 45,49 | 46,69 | 0,93% | 80,00 |
| 08.04.2026 | 45,83 | 47,14 | 45,31 | 46,26 | 4,63% | 636,00 |
| 07.04.2026 | 42,94 | 44,35 | 42,75 | 44,22 | 4,35% | 90,00 |
| 02.04.2026 | 41,02 | 43,31 | 40,98 | 42,37 | -0,50% | - |
| 01.04.2026 | 42,55 | 43,06 | 42,43 | 42,59 | 0,50% | 645,00 |
| 31.03.2026 | 40,70 | 42,49 | 40,56 | 42,38 | 6,38% | 571,00 |
| 30.03.2026 | 41,40 | 42,11 | 39,84 | 39,84 | -3,52% | 1.053,00 |
| 27.03.2026 | 42,87 | 42,91 | 41,14 | 41,29 | -3,72% | 410,00 |
| 26.03.2026 | 44,54 | 44,56 | 42,75 | 42,89 | -3,87% | 495,00 |
| 25.03.2026 | 44,86 | 45,07 | 43,91 | 44,61 | 1,27% | 145,00 |
| 24.03.2026 | 43,94 | 44,46 | 43,28 | 44,05 | 0,94% | 696,00 |
| 23.03.2026 | 42,41 | 44,52 | 42,36 | 43,64 | 3,49% | - |
| 20.03.2026 | 43,38 | 43,67 | 42,17 | 42,17 | -2,67% | 301,00 |
| 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 |