56,090€
-0,62%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 56,42 | 56,42 | 56,07 | 56,07 | -0,66% | - |
| 07.05.2026 | 54,43 | 61,66 | 54,43 | 56,44 | 6,67% | 222,00 |
| 06.05.2026 | 51,06 | 53,60 | 50,54 | 52,91 | 5,66% | 610,00 |
| 05.05.2026 | 48,27 | 50,10 | 48,23 | 50,08 | 3,88% | 121,00 |
| 04.05.2026 | 47,73 | 48,76 | 47,38 | 48,21 | 1,83% | - |
| 30.04.2026 | 45,89 | 47,53 | 45,73 | 47,34 | 3,29% | - |
| 29.04.2026 | 45,88 | 46,24 | 44,92 | 45,83 | -0,07% | - |
| 28.04.2026 | 47,18 | 47,37 | 45,37 | 45,86 | -2,07% | - |
| 27.04.2026 | 46,33 | 48,61 | 45,67 | 46,83 | 1,66% | 1,00 |
| 24.04.2026 | 46,31 | 47,17 | 45,98 | 46,07 | -0,02% | 10,00 |
| 23.04.2026 | 45,85 | 46,65 | 45,30 | 46,08 | 0,38% | - |
| 22.04.2026 | 46,13 | 46,82 | 45,54 | 45,90 | -0,14% | - |
| 21.04.2026 | 47,40 | 47,81 | 45,95 | 45,97 | -2,08% | - |
| 20.04.2026 | 47,50 | 47,50 | 46,12 | 46,94 | -0,19% | 120,00 |
| 17.04.2026 | 46,69 | 47,36 | 46,50 | 47,03 | 1,40% | - |
| 16.04.2026 | 46,31 | 46,78 | 45,91 | 46,38 | -0,08% | - |
| 15.04.2026 | 46,94 | 47,38 | 45,65 | 46,42 | -1,81% | - |
| 14.04.2026 | 46,25 | 47,92 | 46,01 | 47,27 | 2,67% | 43,00 |
| 13.04.2026 | 46,04 | 46,16 | 44,95 | 46,04 | 0,91% | - |
| 10.04.2026 | 45,97 | 46,59 | 45,34 | 45,63 | -1,79% | - |
| 09.04.2026 | 45,88 | 46,47 | 45,49 | 46,46 | 0,12% | - |
| 08.04.2026 | 46,12 | 47,14 | 45,32 | 46,40 | 4,67% | 137,00 |
| 07.04.2026 | 42,61 | 44,61 | 42,55 | 44,33 | 4,49% | 250,00 |
| 02.04.2026 | 42,57 | 43,31 | 40,94 | 42,43 | -0,45% | - |
| 01.04.2026 | 42,60 | 43,06 | 42,39 | 42,62 | 0,76% | - |
| 31.03.2026 | 41,09 | 42,37 | 40,19 | 42,30 | 5,67% | 80,00 |
| 30.03.2026 | 41,29 | 42,19 | 39,87 | 40,03 | -3,34% | 91,00 |
| 27.03.2026 | 42,77 | 42,91 | 41,17 | 41,41 | -3,78% | 2,00 |
| 26.03.2026 | 44,53 | 44,60 | 42,77 | 43,04 | -3,58% | - |
| 25.03.2026 | 43,93 | 45,08 | 43,92 | 44,64 | 0,88% | - |
| 24.03.2026 | 43,74 | 44,43 | 43,28 | 44,25 | 1,03% | 30,00 |
| 23.03.2026 | 43,13 | 44,49 | 41,89 | 43,80 | 3,23% | - |
| 20.03.2026 | 43,43 | 43,99 | 42,17 | 42,43 | -2,34% | 20,00 |
| 19.03.2026 | 43,43 | 43,57 | 42,36 | 43,44 | -0,54% | 14,00 |
| 18.03.2026 | 43,44 | 44,09 | 43,27 | 43,68 | 0,65% | 1,00 |
| 17.03.2026 | 43,07 | 44,46 | 42,83 | 43,40 | 1,02% | - |
| 16.03.2026 | 42,03 | 43,07 | 41,82 | 42,96 | 2,18% | 9,00 |
| 13.03.2026 | 42,80 | 43,36 | 41,91 | 42,04 | 0,04% | 1,00 |
| 12.03.2026 | 44,06 | 44,06 | 41,49 | 42,03 | -4,56% | 100,00 |
| 11.03.2026 | 43,72 | 44,14 | 43,50 | 44,04 | 0,57% | - |
| 10.03.2026 | 43,74 | 44,52 | 43,30 | 43,79 | -0,06% | 22,00 |
| 09.03.2026 | 42,44 | 43,81 | 41,75 | 43,81 | 2,80% | - |
| 06.03.2026 | 44,14 | 44,48 | 42,27 | 42,62 | -3,41% | 1,00 |
| 05.03.2026 | 45,70 | 46,29 | 44,03 | 44,12 | -3,32% | - |
| 04.03.2026 | 46,16 | 46,84 | 45,50 | 45,64 | -1,38% | - |
| 03.03.2026 | 46,06 | 46,46 | 44,47 | 46,28 | 0,51% | 160,00 |
| 02.03.2026 | 45,55 | 46,55 | 44,48 | 46,04 | 0,43% | 3,00 |
| 27.02.2026 | 46,84 | 46,90 | 44,98 | 45,85 | -2,46% | 6,00 |
| 26.02.2026 | 49,11 | 49,11 | 46,83 | 47,00 | -2,47% | 1,00 |
| 25.02.2026 | 48,84 | 49,65 | 48,12 | 48,19 | -1,78% | - |
| 24.02.2026 | 47,92 | 49,50 | 47,72 | 49,07 | 3,55% | 11,00 |
| 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% | - |