32,970€
-0,81%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.09.2025 | 38,85 | 38,98 | 37,87 | 38,43 | -1,00% | 1,00 |
| 29.09.2025 | 38,96 | 39,45 | 38,57 | 38,82 | -0,50% | 16,00 |
| 26.09.2025 | 38,48 | 39,02 | 38,27 | 39,02 | 1,51% | - |
| 25.09.2025 | 38,78 | 39,20 | 38,06 | 38,44 | -0,74% | 59,00 |
| 24.09.2025 | 39,30 | 39,88 | 38,60 | 38,72 | -1,58% | - |
| 23.09.2025 | 39,39 | 40,28 | 39,11 | 39,34 | -0,62% | - |
| 22.09.2025 | 39,57 | 40,07 | 39,27 | 39,59 | 0,44% | 40,00 |
| 19.09.2025 | 39,25 | 39,53 | 38,86 | 39,41 | 0,84% | 2,00 |
| 18.09.2025 | 37,34 | 39,18 | 37,34 | 39,08 | 5,82% | 1,00 |
| 17.09.2025 | 37,28 | 37,57 | 36,90 | 36,93 | -0,09% | - |
| 16.09.2025 | 37,55 | 37,63 | 36,91 | 36,97 | -2,11% | 51,00 |
| 15.09.2025 | 37,85 | 38,10 | 37,32 | 37,76 | -0,21% | - |
| 12.09.2025 | 38,30 | 38,36 | 37,67 | 37,84 | -0,24% | - |
| 11.09.2025 | 37,97 | 38,12 | 37,91 | 37,93 | -0,01% | - |
| 10.09.2025 | 37,88 | 38,16 | 37,57 | 37,94 | 0,40% | - |
| 09.09.2025 | 37,91 | 38,14 | 37,39 | 37,79 | -0,96% | 4,00 |
| 08.09.2025 | 38,35 | 38,55 | 37,89 | 38,15 | -0,35% | - |
| 05.09.2025 | 38,00 | 38,51 | 37,66 | 38,29 | 0,79% | - |
| 04.09.2025 | 37,71 | 38,03 | 37,38 | 37,99 | 0,85% | 50,00 |
| 03.09.2025 | 38,22 | 38,26 | 37,15 | 37,67 | -0,93% | 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% | - |