22,940€
0,35%
Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.01.2025 | 38,67 | 38,67 | 38,23 | 38,26 | -1,05% | - |
| 17.01.2025 | 38,20 | 38,78 | 38,20 | 38,67 | 1,18% | - |
| 16.01.2025 | 37,42 | 38,28 | 37,34 | 38,22 | 2,07% | - |
| 15.01.2025 | 37,42 | 38,50 | 36,81 | 37,44 | 0,07% | - |
| 14.01.2025 | 36,31 | 37,62 | 36,30 | 37,42 | 2,77% | 40,00 |
| 13.01.2025 | 35,93 | 36,55 | 35,79 | 36,41 | 0,75% | - |
| 10.01.2025 | 36,26 | 36,53 | 35,82 | 36,14 | -0,33% | - |
| 09.01.2025 | 36,34 | 36,42 | 36,18 | 36,26 | -0,25% | - |
| 08.01.2025 | 36,24 | 36,65 | 35,32 | 36,35 | 0,37% | - |
| 07.01.2025 | 35,06 | 36,44 | 35,06 | 36,21 | 2,71% | - |
| 06.01.2025 | 35,17 | 36,01 | 34,89 | 35,26 | 0,30% | - |
| 03.01.2025 | 34,91 | 35,27 | 34,57 | 35,15 | 1,08% | - |
| 02.01.2025 | 34,52 | 35,61 | 34,52 | 34,78 | 1,34% | - |
| 30.12.2024 | 34,66 | 34,66 | 34,31 | 34,32 | -1,17% | - |
| 27.12.2024 | 34,50 | 35,49 | 34,50 | 34,72 | 0,62% | - |
| 23.12.2024 | 34,47 | 35,03 | 34,36 | 34,51 | 0,12% | - |
| 20.12.2024 | 34,81 | 35,00 | 34,23 | 34,47 | -1,02% | 70,00 |
| 19.12.2024 | 34,39 | 35,04 | 34,12 | 34,82 | 1,25% | - |
| 18.12.2024 | 35,18 | 35,93 | 34,07 | 34,39 | -2,25% | - |
| 17.12.2024 | 35,63 | 35,82 | 34,86 | 35,18 | -1,32% | - |
| 16.12.2024 | 35,25 | 36,14 | 35,08 | 35,65 | 0,85% | - |
| 13.12.2024 | 36,03 | 36,14 | 35,16 | 35,35 | -1,89% | - |
| 12.12.2024 | 35,73 | 36,34 | 35,36 | 36,03 | 0,85% | 100,00 |
| 11.12.2024 | 36,02 | 36,80 | 35,49 | 35,73 | -0,82% | - |
| 10.12.2024 | 36,35 | 36,73 | 35,86 | 36,02 | -0,85% | - |
| 09.12.2024 | 35,77 | 36,91 | 35,51 | 36,33 | 1,45% | - |
| 06.12.2024 | 35,53 | 36,32 | 35,41 | 35,81 | 0,79% | - |
| 05.12.2024 | 36,70 | 37,06 | 35,41 | 35,53 | -3,19% | - |
| 04.12.2024 | 37,35 | 37,71 | 36,65 | 36,70 | -1,74% | - |
| 03.12.2024 | 38,39 | 38,47 | 37,15 | 37,35 | -2,79% | - |
| 02.12.2024 | 37,79 | 38,68 | 37,79 | 38,42 | 1,61% | - |
| 29.11.2024 | 38,06 | 38,48 | 37,77 | 37,81 | -0,66% | - |
| 28.11.2024 | 37,96 | 38,11 | 37,96 | 38,06 | 0,26% | - |
| 27.11.2024 | 38,36 | 38,66 | 37,58 | 37,96 | -1,09% | - |