34,470€
-1,01%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.11.2024 | 39,57 | 39,80 | 38,36 | 38,38 | -2,98% | - |
| 25.11.2024 | 39,05 | 39,90 | 38,80 | 39,56 | 1,44% | 135,00 |
| 22.11.2024 | 37,49 | 39,09 | 37,34 | 39,00 | 4,14% | - |
| 21.11.2024 | 37,03 | 37,72 | 36,56 | 37,45 | 1,05% | - |
| 20.11.2024 | 37,05 | 37,28 | 36,25 | 37,06 | 0,03% | - |
| 19.11.2024 | 36,42 | 37,10 | 36,02 | 37,05 | 1,65% | - |
| 18.11.2024 | 37,59 | 37,75 | 36,43 | 36,45 | -3,08% | - |
| 15.11.2024 | 38,30 | 38,37 | 37,58 | 37,61 | -2,29% | - |
| 14.11.2024 | 39,16 | 40,25 | 38,38 | 38,49 | -1,81% | 4,00 |
| 13.11.2024 | 39,71 | 39,95 | 39,15 | 39,20 | -1,33% | 150,00 |
| 12.11.2024 | 40,22 | 40,40 | 39,60 | 39,73 | -1,17% | - |
| 11.11.2024 | 40,37 | 40,54 | 40,00 | 40,20 | -0,42% | - |
| 08.11.2024 | 39,85 | 40,38 | 39,42 | 40,37 | 1,20% | - |
| 07.11.2024 | 39,71 | 40,07 | 39,30 | 39,89 | 0,58% | - |
| 06.11.2024 | 37,37 | 40,07 | 36,83 | 39,66 | 9,08% | - |
| 05.11.2024 | 37,57 | 37,59 | 36,36 | 36,36 | -3,21% | - |
| 04.11.2024 | 37,15 | 37,81 | 36,87 | 37,57 | 0,71% | - |
| 01.11.2024 | 36,95 | 37,53 | 36,23 | 37,30 | 0,59% | - |
| 31.10.2024 | 38,92 | 40,59 | 36,96 | 37,08 | -4,72% | - |
| 30.10.2024 | 37,52 | 39,67 | 36,99 | 38,92 | 3,69% | - |
| 29.10.2024 | 36,25 | 37,69 | 36,16 | 37,53 | 3,50% | - |
| 28.10.2024 | 35,98 | 36,58 | 35,98 | 36,26 | 0,75% | - |
| 25.10.2024 | 35,73 | 36,38 | 35,73 | 35,99 | 0,70% | - |
| 24.10.2024 | 35,95 | 36,20 | 35,42 | 35,74 | -0,58% | - |
| 23.10.2024 | 36,33 | 36,55 | 35,69 | 35,95 | -1,13% | - |
| 22.10.2024 | 36,65 | 36,83 | 36,17 | 36,36 | -0,71% | - |
| 21.10.2024 | 37,50 | 37,67 | 36,47 | 36,62 | -2,29% | - |
| 18.10.2024 | 36,92 | 37,84 | 36,85 | 37,48 | 1,49% | - |
| 17.10.2024 | 36,99 | 37,53 | 36,70 | 36,93 | -0,11% | - |
| 16.10.2024 | 36,44 | 37,46 | 36,44 | 36,97 | 1,32% | - |
| 15.10.2024 | 36,81 | 37,19 | 36,20 | 36,49 | -1,08% | - |
| 14.10.2024 | 36,18 | 36,90 | 35,29 | 36,89 | 2,13% | - |
| 11.10.2024 | 35,22 | 36,29 | 35,05 | 36,12 | 2,44% | - |
| 10.10.2024 | 35,61 | 35,84 | 34,78 | 35,26 | -1,12% | - |
| 09.10.2024 | 36,15 | 36,29 | 35,54 | 35,66 | -1,36% | - |
| 08.10.2024 | 35,95 | 36,36 | 35,70 | 36,15 | 0,39% | - |
| 07.10.2024 | 36,01 | 36,21 | 35,72 | 36,01 | 0,14% | - |
| 04.10.2024 | 35,53 | 36,32 | 35,53 | 35,96 | 0,95% | - |
| 03.10.2024 | 36,05 | 36,10 | 35,44 | 35,62 | -1,17% | - |
| 02.10.2024 | 35,86 | 36,39 | 35,57 | 36,04 | 0,47% | - |
| 01.10.2024 | 36,36 | 36,59 | 35,79 | 35,87 | -1,37% | - |
| 30.09.2024 | 36,05 | 36,43 | 35,75 | 36,37 | 0,75% | - |
| 27.09.2024 | 36,06 | 36,77 | 35,94 | 36,10 | 0,33% | 100,00 |
| 26.09.2024 | 34,80 | 36,08 | 34,76 | 35,98 | 3,33% | - |
| 25.09.2024 | 35,42 | 35,63 | 34,55 | 34,82 | -1,86% | - |
| 24.09.2024 | 35,47 | 35,99 | 35,20 | 35,48 | 0,14% | - |
| 23.09.2024 | 35,69 | 35,88 | 35,35 | 35,43 | -0,51% | - |
| 20.09.2024 | 35,69 | 35,70 | 35,05 | 35,61 | -0,20% | - |
| 19.09.2024 | 34,60 | 35,96 | 34,60 | 35,68 | 3,03% | - |
| 18.09.2024 | 35,06 | 35,45 | 34,49 | 34,63 | -1,28% | - |
| 17.09.2024 | 34,71 | 35,56 | 34,71 | 35,08 | 1,08% | 29,00 |
| 16.09.2024 | 34,86 | 34,93 | 34,48 | 34,71 | -0,67% | - |
| 13.09.2024 | 34,55 | 35,06 | 34,36 | 34,94 | 0,11% | - |
| 12.09.2024 | 34,86 | 35,13 | 34,25 | 34,90 | 0,11% | 64,00 |
| 11.09.2024 | 34,35 | 34,93 | 34,00 | 34,86 | 1,48% | - |
| 10.09.2024 | 34,65 | 34,77 | 34,08 | 34,35 | -0,88% | 2,00 |
| 09.09.2024 | 34,46 | 35,07 | 34,46 | 34,66 | 0,54% | - |
| 06.09.2024 | 35,00 | 35,84 | 34,18 | 34,47 | -1,46% | - |
| 05.09.2024 | 34,88 | 35,22 | 34,62 | 34,98 | 0,29% | - |
| 04.09.2024 | 34,65 | 35,15 | 34,33 | 34,88 | 0,72% | - |
| 03.09.2024 | 36,53 | 36,63 | 34,40 | 34,63 | -5,20% | - |
| 02.09.2024 | 36,59 | 36,59 | 36,40 | 36,53 | -0,25% | - |
| 30.08.2024 | 36,11 | 36,84 | 36,09 | 36,62 | 1,33% | - |
| 29.08.2024 | 34,88 | 36,36 | 34,70 | 36,14 | 3,55% | - |
| 28.08.2024 | 35,10 | 35,43 | 34,68 | 34,90 | -0,54% | - |
| 27.08.2024 | 35,42 | 35,44 | 34,78 | 35,09 | -0,99% | - |
| 26.08.2024 | 35,47 | 36,00 | 35,38 | 35,44 | -0,11% | - |
| 23.08.2024 | 34,85 | 35,68 | 34,82 | 35,48 | 1,79% | - |
| 22.08.2024 | 35,88 | 36,11 | 34,80 | 34,86 | -2,86% | - |
| 21.08.2024 | 35,15 | 35,92 | 35,15 | 35,88 | 1,99% | - |
| 20.08.2024 | 35,71 | 36,12 | 35,09 | 35,18 | -1,48% | - |
| 19.08.2024 | 35,78 | 35,90 | 35,35 | 35,71 | -0,39% | - |
| 16.08.2024 | 35,86 | 36,29 | 35,52 | 35,85 | 0,00% | - |
| 15.08.2024 | 34,97 | 36,37 | 34,95 | 35,85 | 2,22% | - |
| 14.08.2024 | 35,61 | 35,69 | 34,87 | 35,07 | -1,53% | - |
| 13.08.2024 | 35,22 | 35,98 | 35,18 | 35,62 | 1,09% | - |
| 12.08.2024 | 35,52 | 35,76 | 35,09 | 35,23 | -0,73% | - |
| 09.08.2024 | 35,49 | 35,84 | 35,04 | 35,49 | 0,06% | 100,00 |
| 08.08.2024 | 34,22 | 35,81 | 34,06 | 35,47 | 3,68% | - |
| 07.08.2024 | 34,83 | 35,81 | 33,86 | 34,21 | -1,78% | - |
| 06.08.2024 | 33,65 | 35,23 | 33,64 | 34,83 | 3,72% | - |
| 05.08.2024 | 34,81 | 34,81 | 31,80 | 33,58 | -4,44% | - |