26,100€
-1,21%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 20,73 | 21,29 | 20,10 | 21,11 | 0,93% | - |
| 10.04.2025 | 23,34 | 23,48 | 20,63 | 20,92 | -10,75% | - |
| 09.04.2025 | 21,22 | 23,59 | 20,53 | 23,44 | 10,88% | - |
| 08.04.2025 | 22,33 | 23,57 | 21,00 | 21,14 | -5,88% | - |
| 07.04.2025 | 22,78 | 23,42 | 21,12 | 22,46 | -1,45% | 135,00 |
| 04.04.2025 | 24,42 | 24,43 | 22,32 | 22,79 | -6,91% | - |
| 03.04.2025 | 28,17 | 28,17 | 24,21 | 24,48 | -13,41% | 6,00 |
| 02.04.2025 | 27,80 | 28,37 | 27,38 | 28,27 | 1,60% | - |
| 01.04.2025 | 27,59 | 28,13 | 27,10 | 27,82 | 0,87% | - |
| 31.03.2025 | 27,62 | 27,71 | 27,20 | 27,58 | -0,49% | - |
| 28.03.2025 | 28,47 | 28,56 | 27,34 | 27,72 | -2,62% | - |
| 27.03.2025 | 29,06 | 29,06 | 28,21 | 28,46 | -2,12% | - |
| 26.03.2025 | 29,09 | 29,21 | 28,60 | 29,08 | 0,43% | - |
| 25.03.2025 | 29,23 | 29,37 | 28,74 | 28,95 | -0,92% | - |
| 24.03.2025 | 28,43 | 29,27 | 28,43 | 29,22 | 2,31% | - |
| 21.03.2025 | 28,70 | 28,88 | 28,06 | 28,56 | -0,63% | - |
| 20.03.2025 | 28,80 | 29,08 | 28,53 | 28,74 | -0,31% | 6,00 |
| 19.03.2025 | 29,55 | 29,83 | 28,17 | 28,83 | -2,37% | - |
| 18.03.2025 | 29,42 | 29,72 | 29,16 | 29,53 | 0,34% | - |
| 17.03.2025 | 28,86 | 29,54 | 28,68 | 29,43 | 1,62% | - |
| 14.03.2025 | 27,89 | 28,97 | 27,89 | 28,96 | 3,87% | - |
| 13.03.2025 | 28,41 | 28,73 | 27,66 | 27,88 | -2,07% | - |
| 12.03.2025 | 29,46 | 29,90 | 28,44 | 28,47 | -3,46% | 500,00 |
| 11.03.2025 | 31,06 | 31,06 | 29,44 | 29,49 | -5,09% | - |
| 10.03.2025 | 31,30 | 31,63 | 30,73 | 31,07 | -0,85% | - |
| 07.03.2025 | 30,24 | 31,42 | 29,90 | 31,34 | 3,47% | - |
| 06.03.2025 | 29,74 | 30,48 | 29,15 | 30,29 | 1,76% | - |
| 05.03.2025 | 29,70 | 30,06 | 29,19 | 29,76 | 0,15% | 14,00 |
| 04.03.2025 | 30,39 | 30,49 | 29,53 | 29,72 | -2,46% | 7,00 |
| 03.03.2025 | 31,62 | 31,71 | 30,28 | 30,47 | -3,58% | - |
| 28.02.2025 | 31,48 | 31,77 | 31,14 | 31,60 | -0,28% | - |
| 26.02.2025 | 31,20 | 31,86 | 31,16 | 31,69 | 1,51% | - |
| 25.02.2025 | 31,37 | 31,84 | 30,87 | 31,22 | -0,51% | - |
| 24.02.2025 | 31,34 | 31,54 | 30,71 | 31,38 | 0,05% | - |
| 21.02.2025 | 31,99 | 31,99 | 30,98 | 31,36 | -1,38% | 4,00 |
| 20.02.2025 | 32,28 | 32,37 | 31,37 | 31,80 | -1,43% | - |
| 19.02.2025 | 31,60 | 32,59 | 31,41 | 32,26 | 1,83% | - |
| 18.02.2025 | 31,72 | 32,16 | 31,25 | 31,68 | -0,42% | - |
| 17.02.2025 | 31,52 | 31,82 | 31,52 | 31,82 | 0,49% | 92,00 |
| 14.02.2025 | 32,35 | 32,65 | 30,85 | 31,66 | -3,09% | 10,00 |
| 13.02.2025 | 36,56 | 37,61 | 31,13 | 32,67 | -13,40% | 100,00 |
| 12.02.2025 | 38,24 | 38,48 | 37,14 | 37,73 | -1,24% | - |
| 11.02.2025 | 38,29 | 38,66 | 37,83 | 38,20 | -0,13% | 79,00 |
| 10.02.2025 | 36,99 | 38,27 | 36,99 | 38,25 | 3,36% | 5,00 |
| 07.02.2025 | 37,27 | 37,61 | 36,66 | 37,01 | -0,46% | - |
| 06.02.2025 | 37,42 | 37,81 | 37,04 | 37,18 | -0,43% | - |
| 05.02.2025 | 36,99 | 37,44 | 36,51 | 37,34 | 0,84% | 2,00 |
| 04.02.2025 | 37,84 | 37,84 | 36,99 | 37,03 | -2,24% | 100,00 |
| 03.02.2025 | 38,16 | 38,76 | 37,31 | 37,88 | -1,66% | - |
| 31.01.2025 | 38,22 | 39,23 | 38,22 | 38,52 | 0,89% | - |
| 30.01.2025 | 37,62 | 38,62 | 37,62 | 38,18 | 1,35% | - |
| 29.01.2025 | 38,07 | 38,31 | 37,52 | 37,67 | -0,99% | - |
| 28.01.2025 | 37,24 | 38,06 | 36,88 | 38,04 | 2,16% | - |
| 27.01.2025 | 38,71 | 38,85 | 37,06 | 37,24 | -3,70% | 102,00 |
| 24.01.2025 | 39,00 | 39,01 | 38,25 | 38,67 | -0,50% | - |
| 23.01.2025 | 38,79 | 39,02 | 38,33 | 38,86 | 0,19% | 2,00 |
| 22.01.2025 | 39,33 | 39,74 | 38,51 | 38,79 | -1,47% | 17,00 |
| 21.01.2025 | 38,26 | 39,74 | 38,22 | 39,37 | 2,89% | - |