47,925€
1,14%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 47,92 | 48,03 | 47,88 | 48,03 | 1,35% | - |
| 23.02.2026 | 47,52 | 48,25 | 46,63 | 47,39 | -0,14% | - |
| 20.02.2026 | 47,52 | 48,12 | 46,81 | 47,45 | -0,30% | 5,00 |
| 19.02.2026 | 48,14 | 48,32 | 47,07 | 47,60 | -1,07% | 46,00 |
| 18.02.2026 | 48,03 | 48,89 | 47,75 | 48,11 | -0,47% | 1,00 |
| 17.02.2026 | 49,94 | 49,97 | 47,90 | 48,34 | -3,60% | 3,00 |
| 16.02.2026 | 49,38 | 50,14 | 49,36 | 50,14 | 0,16% | 1,00 |
| 13.02.2026 | 49,27 | 50,12 | 47,34 | 50,06 | 0,93% | 122,00 |
| 12.02.2026 | 45,24 | 50,34 | 42,61 | 49,60 | 38,05% | 294,00 |
| 11.02.2026 | 36,65 | 37,69 | 35,42 | 35,93 | -1,80% | - |
| 10.02.2026 | 36,71 | 37,14 | 36,43 | 36,59 | -0,37% | - |
| 09.02.2026 | 35,84 | 37,15 | 35,43 | 36,73 | 2,48% | 20,00 |
| 06.02.2026 | 33,56 | 35,91 | 33,33 | 35,84 | 7,00% | - |
| 05.02.2026 | 34,65 | 34,65 | 33,01 | 33,49 | -3,21% | 15,00 |
| 04.02.2026 | 34,60 | 35,57 | 33,88 | 34,60 | 1,02% | 51,00 |
| 03.02.2026 | 33,75 | 35,04 | 33,42 | 34,25 | 1,89% | - |
| 02.02.2026 | 32,25 | 34,08 | 32,24 | 33,62 | 2,55% | 50,00 |
| 30.01.2026 | 32,66 | 33,25 | 32,31 | 32,78 | 0,91% | - |
| 29.01.2026 | 33,35 | 33,35 | 32,13 | 32,49 | -0,75% | - |
| 28.01.2026 | 33,07 | 33,39 | 32,56 | 32,73 | -0,97% | 1,00 |
| 27.01.2026 | 33,14 | 33,83 | 32,77 | 33,05 | -0,32% | - |
| 26.01.2026 | 33,46 | 33,80 | 33,00 | 33,16 | -1,62% | 3,00 |
| 23.01.2026 | 35,49 | 36,00 | 33,69 | 33,70 | -5,89% | - |
| 22.01.2026 | 34,45 | 36,02 | 34,45 | 35,81 | 3,42% | 50,00 |
| 21.01.2026 | 33,26 | 34,74 | 33,12 | 34,63 | 4,48% | - |
| 20.01.2026 | 34,62 | 35,06 | 32,94 | 33,14 | -5,50% | - |
| 19.01.2026 | 34,98 | 35,07 | 33,97 | 35,07 | 0,50% | - |
| 16.01.2026 | 34,89 | 35,24 | 34,40 | 34,90 | 0,43% | 696,00 |
| 15.01.2026 | 34,41 | 35,32 | 34,41 | 34,75 | 2,03% | - |
| 14.01.2026 | 34,18 | 34,40 | 33,77 | 34,06 | -0,07% | - |
| 13.01.2026 | 33,81 | 34,14 | 33,71 | 34,08 | 0,93% | 8,00 |
| 12.01.2026 | 33,52 | 33,83 | 33,16 | 33,77 | 0,64% | - |
| 09.01.2026 | 32,44 | 33,66 | 32,37 | 33,55 | 3,79% | - |
| 08.01.2026 | 32,57 | 32,72 | 32,24 | 32,33 | -0,49% | 1,00 |
| 07.01.2026 | 32,99 | 33,24 | 32,16 | 32,49 | -2,04% | 1,00 |
| 06.01.2026 | 31,93 | 33,18 | 31,81 | 33,16 | 4,18% | - |
| 05.01.2026 | 31,80 | 32,58 | 31,67 | 31,83 | 2,53% | 6,00 |
| 02.01.2026 | 30,74 | 31,54 | 30,63 | 31,05 | 0,32% | 90,00 |
| 30.12.2025 | 30,87 | 30,97 | 30,87 | 30,95 | 0,28% | - |
| 29.12.2025 | 31,07 | 31,08 | 30,74 | 30,86 | -0,55% | - |
| 23.12.2025 | 31,26 | 31,26 | 30,78 | 31,03 | -0,11% | - |
| 22.12.2025 | 31,44 | 31,85 | 31,06 | 31,07 | 0,00% | - |
| 19.12.2025 | 30,85 | 31,30 | 30,60 | 31,07 | 0,40% | - |
| 18.12.2025 | 30,46 | 31,25 | 30,46 | 30,94 | 1,51% | 59,00 |
| 17.12.2025 | 31,53 | 31,61 | 30,44 | 30,48 | -3,21% | - |
| 16.12.2025 | 29,51 | 31,56 | 29,35 | 31,49 | 6,39% | 2.000,00 |
| 15.12.2025 | 30,36 | 30,63 | 29,50 | 29,60 | -2,90% | - |
| 12.12.2025 | 31,42 | 31,65 | 30,13 | 30,49 | -2,91% | - |
| 11.12.2025 | 32,28 | 32,41 | 30,98 | 31,40 | -2,88% | - |
| 10.12.2025 | 32,98 | 33,02 | 31,34 | 32,33 | -1,78% | - |
| 09.12.2025 | 33,06 | 33,24 | 32,81 | 32,92 | -0,35% | 1,00 |
| 08.12.2025 | 33,00 | 33,67 | 32,83 | 33,03 | -0,38% | - |
| 05.12.2025 | 33,43 | 33,67 | 32,93 | 33,16 | -0,54% | - |
| 04.12.2025 | 32,47 | 33,56 | 32,19 | 33,34 | 3,44% | - |
| 03.12.2025 | 33,03 | 33,03 | 31,91 | 32,23 | -2,53% | - |
| 02.12.2025 | 32,66 | 33,21 | 32,58 | 33,06 | 0,87% | - |
| 01.12.2025 | 32,85 | 33,07 | 32,15 | 32,78 | -0,30% | - |
| 28.11.2025 | 32,97 | 33,44 | 32,79 | 32,88 | -0,57% | - |
| 27.11.2025 | 33,09 | 33,09 | 32,93 | 33,07 | -0,53% | - |
| 26.11.2025 | 32,64 | 33,32 | 32,63 | 33,24 | 1,90% | - |
| 25.11.2025 | 32,39 | 32,90 | 31,97 | 32,62 | 1,01% | - |
| 24.11.2025 | 32,27 | 32,58 | 31,82 | 32,30 | 1,11% | - |
| 21.11.2025 | 30,25 | 32,02 | 30,15 | 31,94 | 5,34% | - |
| 20.11.2025 | 31,63 | 32,17 | 30,30 | 30,32 | -3,39% | - |
| 19.11.2025 | 31,02 | 31,55 | 30,77 | 31,39 | 0,53% | - |
| 18.11.2025 | 30,86 | 31,32 | 30,58 | 31,22 | 1,20% | - |
| 17.11.2025 | 31,64 | 31,96 | 30,62 | 30,85 | -2,77% | 2,00 |
| 14.11.2025 | 31,71 | 32,06 | 30,84 | 31,73 | 0,33% | 7,00 |
| 13.11.2025 | 32,87 | 33,00 | 31,50 | 31,63 | -4,57% | 48,00 |
| 12.11.2025 | 33,22 | 33,67 | 33,05 | 33,14 | -0,73% | 3,00 |
| 11.11.2025 | 33,51 | 33,67 | 32,95 | 33,39 | -0,21% | - |
| 10.11.2025 | 33,95 | 34,73 | 33,01 | 33,46 | -0,55% | 36,00 |
| 07.11.2025 | 34,43 | 34,46 | 32,92 | 33,64 | -2,27% | 2,00 |
| 06.11.2025 | 35,36 | 35,55 | 33,98 | 34,42 | -2,60% | - |
| 05.11.2025 | 35,01 | 35,43 | 33,95 | 35,34 | 0,30% | 50,00 |
| 04.11.2025 | 35,80 | 36,05 | 35,11 | 35,24 | -3,16% | 2,00 |
| 03.11.2025 | 35,87 | 36,64 | 35,51 | 36,39 | 1,13% | - |
| 31.10.2025 | 36,04 | 36,80 | 34,88 | 35,98 | 0,19% | - |
| 30.10.2025 | 40,42 | 41,29 | 34,81 | 35,91 | -13,31% | 8,00 |
| 29.10.2025 | 40,59 | 42,46 | 40,42 | 41,43 | 2,12% | - |
| 28.10.2025 | 41,48 | 42,25 | 40,37 | 40,57 | -2,22% | 1,00 |
| 27.10.2025 | 41,60 | 42,68 | 41,28 | 41,49 | -0,58% | 8,00 |
| 24.10.2025 | 41,32 | 42,20 | 41,32 | 41,73 | 0,49% | - |
| 23.10.2025 | 39,95 | 41,59 | 39,87 | 41,52 | 4,11% | 1,00 |
| 22.10.2025 | 41,65 | 41,78 | 39,51 | 39,88 | -4,68% | 4.468,00 |
| 21.10.2025 | 40,77 | 42,66 | 40,42 | 41,84 | 2,94% | 2,00 |
| 20.10.2025 | 39,56 | 41,15 | 39,53 | 40,65 | 3,58% | 1,00 |
| 17.10.2025 | 39,55 | 39,88 | 38,78 | 39,24 | -0,09% | 12,00 |
| 16.10.2025 | 39,32 | 39,73 | 38,90 | 39,28 | 0,31% | 51,00 |
| 15.10.2025 | 38,98 | 39,66 | 38,53 | 39,16 | 0,62% | - |
| 14.10.2025 | 37,80 | 38,92 | 36,75 | 38,92 | 2,91% | 303,00 |
| 13.10.2025 | 34,95 | 38,70 | 34,95 | 37,82 | 7,70% | 1.050,00 |
| 10.10.2025 | 40,27 | 40,69 | 34,57 | 35,11 | -12,99% | - |
| 09.10.2025 | 40,20 | 40,50 | 39,76 | 40,35 | 0,75% | - |
| 08.10.2025 | 39,29 | 40,87 | 39,29 | 40,05 | 2,06% | 6,00 |
| 07.10.2025 | 39,73 | 40,50 | 38,78 | 39,24 | -1,99% | 77,00 |
| 06.10.2025 | 39,43 | 40,13 | 39,43 | 40,04 | 1,47% | - |
| 03.10.2025 | 38,96 | 40,21 | 38,87 | 39,46 | 1,19% | 1,00 |
| 02.10.2025 | 39,07 | 39,48 | 38,68 | 38,99 | 0,45% | 1,00 |
| 01.10.2025 | 38,61 | 38,99 | 38,21 | 38,82 | 1,00% | - |