37,470€
-1,45%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 38,22 | 38,26 | 37,15 | 37,47 | -1,45% | 3,00 |
| 02.09.2025 | 37,33 | 38,11 | 36,75 | 38,02 | 1,82% | - |
| 01.09.2025 | 37,61 | 37,61 | 37,18 | 37,34 | -0,65% | 104,00 |
| 29.08.2025 | 37,65 | 37,98 | 37,33 | 37,59 | -0,40% | 125,00 |
| 28.08.2025 | 38,03 | 38,21 | 37,69 | 37,74 | -0,79% | - |
| 27.08.2025 | 37,95 | 38,13 | 37,62 | 38,04 | 0,77% | - |
| 26.08.2025 | 37,94 | 38,06 | 37,40 | 37,75 | -0,58% | - |
| 25.08.2025 | 38,36 | 38,36 | 37,62 | 37,97 | -0,56% | - |
| 22.08.2025 | 36,89 | 38,27 | 36,79 | 38,18 | 3,65% | 101,00 |
| 21.08.2025 | 36,69 | 37,01 | 36,26 | 36,84 | 0,41% | - |
| 20.08.2025 | 37,09 | 37,37 | 35,91 | 36,69 | -1,50% | 32,00 |
| 19.08.2025 | 37,30 | 37,58 | 36,75 | 37,25 | 1,02% | 100,00 |
| 18.08.2025 | 36,59 | 37,05 | 36,50 | 36,87 | 1,03% | 300,00 |
| 15.08.2025 | 37,36 | 37,87 | 36,38 | 36,50 | -2,29% | 61,00 |
| 14.08.2025 | 38,41 | 39,20 | 36,87 | 37,35 | -1,13% | - |
| 13.08.2025 | 36,40 | 37,78 | 36,13 | 37,78 | 4,57% | - |
| 12.08.2025 | 35,04 | 36,16 | 34,78 | 36,13 | 3,73% | - |
| 11.08.2025 | 35,27 | 35,51 | 34,65 | 34,83 | -0,97% | - |
| 08.08.2025 | 35,46 | 35,83 | 35,15 | 35,17 | -0,80% | - |
| 07.08.2025 | 35,05 | 35,68 | 34,99 | 35,45 | 0,90% | - |
| 06.08.2025 | 36,17 | 36,24 | 34,98 | 35,14 | -2,82% | - |
| 05.08.2025 | 35,80 | 36,36 | 35,54 | 36,16 | 0,94% | - |
| 04.08.2025 | 34,92 | 35,82 | 34,92 | 35,82 | 2,42% | - |
| 01.08.2025 | 35,86 | 35,87 | 33,76 | 34,98 | -2,09% | 51,00 |
| 31.07.2025 | 32,79 | 36,88 | 31,81 | 35,72 | 21,02% | 1,00 |
| 30.07.2025 | 29,68 | 30,49 | 29,28 | 29,52 | -0,57% | - |
| 29.07.2025 | 29,92 | 30,53 | 29,65 | 29,69 | -0,57% | 4,00 |
| 28.07.2025 | 29,12 | 29,87 | 29,12 | 29,86 | 2,90% | - |
| 25.07.2025 | 29,09 | 29,39 | 28,57 | 29,02 | -0,09% | - |
| 24.07.2025 | 29,41 | 29,53 | 28,89 | 29,04 | -1,26% | - |
| 23.07.2025 | 29,01 | 29,97 | 29,01 | 29,41 | 0,74% | 50,00 |
| 22.07.2025 | 28,85 | 29,28 | 28,48 | 29,20 | 1,30% | - |
| 21.07.2025 | 29,31 | 29,65 | 28,78 | 28,82 | -1,74% | - |
| 18.07.2025 | 29,16 | 29,61 | 28,74 | 29,33 | 0,55% | 40,00 |
| 17.07.2025 | 28,63 | 29,44 | 28,60 | 29,17 | 1,90% | - |
| 16.07.2025 | 28,63 | 28,81 | 27,82 | 28,63 | -0,07% | - |
| 15.07.2025 | 28,96 | 29,27 | 28,61 | 28,65 | -1,10% | - |
| 14.07.2025 | 29,37 | 29,39 | 28,64 | 28,97 | -1,43% | - |
| 11.07.2025 | 29,69 | 29,74 | 28,91 | 29,39 | -1,21% | - |
| 10.07.2025 | 28,43 | 29,97 | 28,22 | 29,75 | 4,52% | - |
| 09.07.2025 | 28,26 | 28,78 | 27,88 | 28,46 | 0,73% | - |
| 08.07.2025 | 27,21 | 28,28 | 27,12 | 28,26 | 4,03% | - |
| 07.07.2025 | 27,32 | 27,68 | 27,12 | 27,16 | -0,57% | - |
| 04.07.2025 | 27,66 | 27,66 | 27,29 | 27,32 | -0,55% | - |
| 03.07.2025 | 27,78 | 28,37 | 27,38 | 27,47 | -1,06% | - |
| 02.07.2025 | 27,15 | 27,76 | 27,15 | 27,76 | 2,13% | - |
| 01.07.2025 | 26,90 | 27,92 | 26,64 | 27,18 | 0,85% | - |
| 30.06.2025 | 26,89 | 27,23 | 26,80 | 26,95 | 0,34% | - |
| 27.06.2025 | 27,01 | 27,33 | 26,67 | 26,86 | -0,52% | - |
| 26.06.2025 | 26,41 | 27,00 | 26,28 | 27,00 | 2,35% | - |
| 25.06.2025 | 26,59 | 26,63 | 26,26 | 26,38 | -0,26% | - |
| 24.06.2025 | 25,83 | 26,57 | 25,80 | 26,45 | 2,62% | - |
| 23.06.2025 | 25,73 | 25,94 | 25,36 | 25,78 | 0,37% | - |
| 20.06.2025 | 25,93 | 26,41 | 25,47 | 25,68 | -0,96% | - |
| 19.06.2025 | 26,11 | 26,22 | 25,93 | 25,93 | -0,73% | - |
| 18.06.2025 | 26,05 | 26,43 | 25,93 | 26,12 | 0,42% | - |
| 17.06.2025 | 25,96 | 26,41 | 25,96 | 26,01 | -1,48% | 6,00 |
| 16.06.2025 | 26,10 | 26,90 | 26,08 | 26,40 | 1,13% | - |
| 13.06.2025 | 26,42 | 26,52 | 25,88 | 26,11 | -1,19% | - |
| 12.06.2025 | 26,85 | 27,18 | 26,36 | 26,42 | -1,64% | - |
| 11.06.2025 | 27,59 | 27,72 | 26,82 | 26,86 | -2,26% | - |
| 10.06.2025 | 27,27 | 27,86 | 27,21 | 27,48 | 0,77% | - |
| 09.06.2025 | 26,50 | 27,56 | 26,48 | 27,27 | 2,63% | - |
| 06.06.2025 | 26,48 | 27,29 | 26,43 | 26,57 | 0,57% | - |
| 05.06.2025 | 26,12 | 26,98 | 25,94 | 26,42 | 1,09% | - |
| 04.06.2025 | 26,85 | 26,90 | 26,10 | 26,14 | -2,77% | - |
| 03.06.2025 | 25,95 | 26,93 | 25,90 | 26,88 | 3,70% | - |
| 02.06.2025 | 26,42 | 26,42 | 25,59 | 25,92 | -1,87% | - |
| 30.05.2025 | 26,98 | 27,13 | 26,25 | 26,42 | -2,20% | 100,00 |
| 29.05.2025 | 26,86 | 27,40 | 26,79 | 27,01 | 0,75% | 50,00 |
| 28.05.2025 | 27,12 | 27,23 | 26,71 | 26,81 | -0,96% | - |
| 27.05.2025 | 26,25 | 27,12 | 26,24 | 27,07 | 2,91% | - |
| 26.05.2025 | 26,15 | 26,37 | 26,15 | 26,31 | 0,75% | - |
| 23.05.2025 | 26,50 | 26,50 | 25,70 | 26,11 | -1,58% | - |
| 22.05.2025 | 26,20 | 27,04 | 26,05 | 26,53 | 1,18% | - |
| 21.05.2025 | 27,33 | 27,33 | 26,10 | 26,22 | -4,52% | - |
| 20.05.2025 | 27,57 | 27,72 | 27,39 | 27,46 | -0,40% | - |
| 19.05.2025 | 28,30 | 28,30 | 27,47 | 27,57 | -2,65% | - |
| 16.05.2025 | 28,18 | 28,45 | 28,00 | 28,32 | 0,32% | - |
| 15.05.2025 | 28,55 | 28,58 | 28,18 | 28,23 | -1,52% | - |
| 14.05.2025 | 28,54 | 28,79 | 27,94 | 28,67 | 1,43% | - |
| 13.05.2025 | 28,39 | 28,80 | 28,23 | 28,26 | -0,88% | 400,00 |
| 12.05.2025 | 26,31 | 28,62 | 26,31 | 28,51 | 8,82% | - |
| 09.05.2025 | 26,20 | 26,50 | 26,11 | 26,20 | -0,08% | 480,00 |
| 08.05.2025 | 25,15 | 26,37 | 25,14 | 26,22 | 4,25% | - |
| 07.05.2025 | 24,61 | 25,28 | 24,46 | 25,15 | 2,63% | - |
| 06.05.2025 | 24,74 | 25,00 | 24,38 | 24,51 | -0,99% | - |
| 05.05.2025 | 24,47 | 25,12 | 24,38 | 24,75 | 0,67% | - |
| 02.05.2025 | 23,56 | 25,37 | 23,56 | 24,59 | 2,08% | 60,00 |
| 30.04.2025 | 23,54 | 24,12 | 22,98 | 24,09 | 2,32% | 10,00 |
| 29.04.2025 | 23,53 | 23,96 | 23,48 | 23,54 | -0,17% | - |
| 28.04.2025 | 22,93 | 24,08 | 22,92 | 23,58 | 2,37% | - |
| 25.04.2025 | 22,89 | 23,16 | 22,71 | 23,04 | 0,77% | - |
| 24.04.2025 | 22,03 | 22,96 | 21,85 | 22,86 | 3,60% | - |
| 23.04.2025 | 21,17 | 22,60 | 21,17 | 22,07 | 4,20% | - |
| 22.04.2025 | 20,35 | 21,32 | 20,35 | 21,18 | 1,27% | 20,00 |
| 17.04.2025 | 20,67 | 21,07 | 20,41 | 20,91 | 1,06% | - |
| 16.04.2025 | 21,23 | 21,23 | 20,42 | 20,69 | -2,73% | - |
| 15.04.2025 | 21,48 | 21,96 | 21,18 | 21,27 | -1,07% | - |
| 14.04.2025 | 20,64 | 22,00 | 20,64 | 21,50 | 1,85% | - |