53,280€
-1,04%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 53,54 | 53,55 | 53,00 | 53,32 | -0,97% | 39,00 |
| 08.09.2026 | 54,62 | 54,62 | 53,42 | 53,84 | -0,43% | 51,00 |
| 07.09.2026 | 54,68 | 54,68 | 53,62 | 54,07 | 0,65% | 281,00 |
| 04.09.2026 | 52,36 | 53,74 | 52,31 | 53,72 | 3,11% | 253,00 |
| 03.09.2026 | 51,70 | 52,24 | 50,42 | 52,10 | 0,40% | 162,00 |
| 02.09.2026 | 51,83 | 52,89 | 51,40 | 51,89 | 1,47% | 55,00 |
| 01.09.2026 | 52,57 | 53,10 | 50,94 | 51,14 | -1,35% | 439,00 |
| 31.08.2026 | 52,13 | 52,54 | 51,76 | 51,84 | -0,63% | 71,00 |
| 28.08.2026 | 54,32 | 54,33 | 52,17 | 52,17 | -3,12% | 91,00 |
| 27.08.2026 | 52,84 | 54,08 | 52,84 | 53,85 | 1,43% | 525,00 |
| 26.08.2026 | 51,50 | 53,13 | 50,78 | 53,09 | 3,85% | 372,00 |
| 25.08.2026 | 50,36 | 51,51 | 50,12 | 51,12 | 1,79% | 93,00 |
| 24.08.2026 | 51,77 | 51,98 | 49,92 | 50,22 | -3,03% | 589,00 |
| 21.08.2026 | 51,13 | 52,39 | 50,46 | 51,79 | 1,37% | 1.948,00 |
| 20.08.2026 | 52,42 | 52,46 | 50,81 | 51,09 | -1,48% | 903,00 |
| 19.08.2026 | 54,61 | 55,30 | 51,79 | 51,86 | -5,23% | 700,00 |
| 18.08.2026 | 57,28 | 57,38 | 54,25 | 54,72 | -4,79% | 707,00 |
| 17.08.2026 | 56,79 | 58,10 | 56,09 | 57,47 | 1,90% | 1.442,00 |
| 14.08.2026 | 53,36 | 56,52 | 53,25 | 56,40 | 5,62% | 804,00 |
| 13.08.2026 | 52,69 | 54,04 | 52,23 | 53,40 | 1,50% | 607,00 |
| 12.08.2026 | 54,59 | 56,50 | 52,60 | 52,61 | -3,41% | 1.415,00 |
| 11.08.2026 | 55,81 | 56,83 | 54,47 | 54,47 | -2,24% | 135,00 |
| 10.08.2026 | 58,02 | 58,78 | 55,24 | 55,72 | -3,98% | 604,00 |
| 07.08.2026 | 58,78 | 60,60 | 57,86 | 58,03 | -0,31% | 1.134,00 |
| 06.08.2026 | 61,63 | 63,11 | 58,17 | 58,21 | -5,12% | 279,00 |
| 05.08.2026 | 62,08 | 62,78 | 61,04 | 61,35 | -1,56% | 146,00 |
| 04.08.2026 | 58,80 | 62,55 | 58,50 | 62,32 | 6,82% | 1.117,00 |
| 03.08.2026 | 56,81 | 58,41 | 55,79 | 58,34 | 3,09% | 453,00 |
| 31.07.2026 | 54,88 | 57,20 | 54,60 | 56,59 | 4,78% | 873,00 |
| 30.07.2026 | 50,34 | 54,06 | 50,08 | 54,01 | 6,11% | 554,00 |
| 29.07.2026 | 52,85 | 53,16 | 50,25 | 50,90 | -4,45% | 631,00 |
| 28.07.2026 | 53,63 | 53,63 | 50,85 | 53,27 | -1,24% | 393,00 |
| 27.07.2026 | 55,13 | 56,04 | 52,63 | 53,94 | -0,72% | 210,00 |
| 24.07.2026 | 55,64 | 56,08 | 54,33 | 54,33 | -2,37% | 60,00 |
| 23.07.2026 | 54,64 | 55,75 | 53,86 | 55,65 | 1,63% | 366,00 |
| 22.07.2026 | 55,14 | 55,68 | 53,86 | 54,76 | -0,89% | 501,00 |
| 21.07.2026 | 55,58 | 57,02 | 54,93 | 55,25 | -0,23% | 116,00 |
| 20.07.2026 | 56,03 | 57,15 | 55,00 | 55,38 | -1,27% | 161,00 |
| 17.07.2026 | 55,42 | 56,57 | 53,26 | 56,09 | 1,26% | 661,00 |
| 16.07.2026 | 55,10 | 56,22 | 53,62 | 55,39 | 0,45% | 603,00 |
| 15.07.2026 | 57,40 | 57,74 | 53,64 | 55,14 | -3,16% | 54,00 |
| 14.07.2026 | 56,21 | 57,71 | 55,66 | 56,94 | 1,50% | 618,00 |
| 13.07.2026 | 58,46 | 58,47 | 55,91 | 56,10 | -4,28% | 273,00 |
| 10.07.2026 | 57,38 | 59,18 | 56,67 | 58,61 | 2,16% | 1.037,00 |
| 09.07.2026 | 56,52 | 58,49 | 56,41 | 57,37 | 2,48% | 432,00 |
| 08.07.2026 | 56,20 | 56,48 | 53,20 | 55,98 | -0,23% | 2.852,00 |
| 07.07.2026 | 60,66 | 61,08 | 54,81 | 56,11 | -7,93% | 2.113,00 |
| 06.07.2026 | 60,02 | 62,74 | 59,60 | 60,94 | 2,23% | 2.720,00 |
| 03.07.2026 | 59,57 | 59,90 | 59,26 | 59,61 | 1,15% | 41,00 |
| 02.07.2026 | 62,56 | 63,08 | 58,06 | 58,93 | -5,73% | 969,00 |
| 01.07.2026 | 63,90 | 64,90 | 59,92 | 62,51 | -1,22% | 2.796,00 |
| 30.06.2026 | 61,70 | 63,79 | 59,79 | 63,28 | 6,87% | 4.895,00 |
| 29.06.2026 | 58,86 | 61,02 | 57,48 | 59,21 | 1,32% | 200,00 |
| 26.06.2026 | 58,10 | 58,59 | 56,36 | 58,44 | 0,26% | 126,00 |
| 25.06.2026 | 56,88 | 58,99 | 56,86 | 58,29 | 4,76% | 319,00 |
| 24.06.2026 | 56,42 | 57,13 | 55,27 | 55,64 | -1,70% | 427,00 |
| 23.06.2026 | 58,77 | 59,00 | 55,93 | 56,60 | -3,92% | 448,00 |
| 22.06.2026 | 57,78 | 59,08 | 57,50 | 58,91 | 1,60% | 110,00 |
| 19.06.2026 | 57,66 | 58,26 | 57,61 | 57,98 | -0,31% | 295,00 |
| 18.06.2026 | 56,57 | 58,39 | 56,51 | 58,16 | 1,63% | 88,00 |
| 17.06.2026 | 56,30 | 58,15 | 56,30 | 57,23 | -0,69% | 331,00 |
| 16.06.2026 | 57,28 | 58,88 | 56,88 | 57,63 | 1,11% | 521,00 |
| 15.06.2026 | 56,30 | 57,95 | 55,60 | 57,00 | 3,64% | 490,00 |
| 12.06.2026 | 53,74 | 55,26 | 53,56 | 55,00 | 4,11% | 142,00 |
| 11.06.2026 | 51,11 | 53,08 | 51,07 | 52,83 | 4,74% | 267,00 |
| 10.06.2026 | 52,95 | 53,03 | 50,39 | 50,44 | -5,10% | 1.031,00 |
| 09.06.2026 | 54,50 | 55,49 | 51,19 | 53,15 | -1,72% | 1.063,00 |
| 08.06.2026 | 53,02 | 54,67 | 52,56 | 54,08 | 1,52% | 1.138,00 |
| 05.06.2026 | 55,43 | 55,68 | 52,95 | 53,27 | -5,65% | 865,00 |
| 04.06.2026 | 56,75 | 57,14 | 55,18 | 56,46 | -1,22% | 639,00 |
| 03.06.2026 | 57,13 | 58,82 | 56,30 | 57,16 | -0,68% | 575,00 |
| 02.06.2026 | 55,70 | 57,89 | 55,39 | 57,55 | 3,79% | 774,00 |
| 01.06.2026 | 56,96 | 56,98 | 54,95 | 55,45 | -1,30% | 1.369,00 |
| 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 |