53,300€
-0,60%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 53,56 | 53,66 | 53,52 | 53,52 | -0,19% | - |
| 08.09.2026 | 54,15 | 54,36 | 53,42 | 53,62 | -1,14% | 10,00 |
| 07.09.2026 | 53,61 | 54,36 | 53,61 | 54,24 | 1,33% | - |
| 04.09.2026 | 52,29 | 53,74 | 52,29 | 53,53 | 2,67% | - |
| 03.09.2026 | 52,08 | 52,24 | 50,42 | 52,14 | 0,68% | 1,00 |
| 02.09.2026 | 51,66 | 52,93 | 51,38 | 51,79 | 0,58% | - |
| 01.09.2026 | 53,01 | 53,01 | 50,94 | 51,49 | -1,83% | - |
| 31.08.2026 | 52,15 | 52,51 | 51,76 | 52,45 | 0,25% | - |
| 28.08.2026 | 53,60 | 54,39 | 52,19 | 52,32 | -3,24% | 88,00 |
| 27.08.2026 | 52,96 | 54,10 | 52,95 | 54,07 | 1,85% | - |
| 26.08.2026 | 51,24 | 53,13 | 50,86 | 53,09 | 3,87% | 1,00 |
| 25.08.2026 | 50,55 | 51,56 | 50,24 | 51,11 | 1,77% | 105,00 |
| 24.08.2026 | 51,84 | 51,85 | 49,92 | 50,22 | -2,96% | - |
| 21.08.2026 | 51,16 | 52,16 | 50,55 | 51,75 | 1,19% | - |
| 20.08.2026 | 52,11 | 52,23 | 50,79 | 51,14 | -1,79% | - |
| 19.08.2026 | 54,79 | 55,42 | 52,01 | 52,07 | -5,22% | - |
| 18.08.2026 | 56,30 | 57,59 | 54,25 | 54,94 | -4,70% | 29,00 |
| 17.08.2026 | 56,39 | 58,06 | 56,09 | 57,65 | 1,91% | 15,00 |
| 14.08.2026 | 53,42 | 56,61 | 53,25 | 56,57 | 5,88% | 1,00 |
| 13.08.2026 | 53,17 | 54,04 | 52,30 | 53,43 | 1,21% | 122,00 |
| 12.08.2026 | 54,58 | 56,12 | 52,49 | 52,79 | -3,26% | 14,00 |
| 11.08.2026 | 55,76 | 56,83 | 54,42 | 54,57 | -2,10% | - |
| 10.08.2026 | 57,87 | 58,85 | 55,25 | 55,74 | -3,95% | 4,00 |
| 07.08.2026 | 58,47 | 60,36 | 57,86 | 58,03 | -0,67% | 82,00 |
| 06.08.2026 | 61,23 | 63,19 | 58,08 | 58,42 | -4,64% | - |
| 05.08.2026 | 62,05 | 62,78 | 61,00 | 61,26 | -1,05% | - |
| 04.08.2026 | 58,98 | 62,60 | 58,74 | 61,91 | 6,52% | - |
| 03.08.2026 | 56,79 | 58,27 | 55,76 | 58,12 | 2,45% | 4,00 |
| 31.07.2026 | 55,50 | 57,20 | 54,67 | 56,73 | 5,08% | - |
| 30.07.2026 | 50,42 | 54,10 | 50,03 | 53,99 | 7,17% | - |
| 29.07.2026 | 52,95 | 53,11 | 50,25 | 50,38 | -4,82% | - |
| 28.07.2026 | 53,65 | 53,65 | 50,79 | 52,93 | -1,82% | - |
| 27.07.2026 | 54,78 | 55,75 | 52,63 | 53,91 | -1,44% | 30,00 |
| 24.07.2026 | 55,76 | 56,11 | 54,10 | 54,70 | -1,26% | - |
| 23.07.2026 | 54,81 | 55,76 | 53,81 | 55,40 | 1,19% | - |
| 22.07.2026 | 55,15 | 55,65 | 53,86 | 54,75 | -0,64% | - |
| 21.07.2026 | 55,46 | 56,70 | 54,96 | 55,10 | -0,67% | 500,00 |
| 20.07.2026 | 55,95 | 57,15 | 55,00 | 55,47 | -0,80% | 25,00 |
| 17.07.2026 | 55,45 | 56,54 | 53,25 | 55,92 | 0,98% | - |
| 16.07.2026 | 55,16 | 56,21 | 53,61 | 55,38 | 0,49% | 80,00 |
| 15.07.2026 | 57,09 | 57,74 | 53,64 | 55,11 | -3,09% | 50,00 |
| 14.07.2026 | 56,15 | 57,88 | 55,61 | 56,87 | 1,50% | - |
| 13.07.2026 | 57,63 | 58,46 | 55,84 | 56,03 | -4,43% | - |
| 10.07.2026 | 57,53 | 59,15 | 56,71 | 58,63 | 2,04% | - |
| 09.07.2026 | 56,07 | 58,47 | 56,07 | 57,46 | 2,53% | 5,00 |
| 08.07.2026 | 55,84 | 56,38 | 53,13 | 56,04 | -0,04% | 1.030,00 |
| 07.07.2026 | 60,74 | 60,81 | 54,76 | 56,06 | -7,42% | 59,00 |
| 06.07.2026 | 59,82 | 62,78 | 59,70 | 60,55 | 1,68% | 88,00 |
| 03.07.2026 | 59,34 | 59,60 | 59,34 | 59,55 | 1,22% | - |
| 02.07.2026 | 62,66 | 63,24 | 57,99 | 58,83 | -5,96% | 35,00 |
| 01.07.2026 | 63,57 | 64,65 | 59,92 | 62,56 | -1,26% | 118,00 |
| 30.06.2026 | 61,08 | 63,71 | 59,78 | 63,36 | 6,95% | 41,00 |
| 29.06.2026 | 59,06 | 61,06 | 57,48 | 59,24 | 2,16% | 17,00 |
| 26.06.2026 | 58,49 | 58,49 | 56,31 | 57,99 | 0,38% | - |
| 25.06.2026 | 56,03 | 58,99 | 56,03 | 57,77 | 3,96% | - |
| 24.06.2026 | 56,23 | 57,09 | 55,40 | 55,57 | -1,65% | - |
| 23.06.2026 | 58,59 | 58,59 | 55,90 | 56,50 | -3,94% | 200,00 |
| 22.06.2026 | 57,51 | 59,09 | 57,01 | 58,82 | 1,94% | 75,00 |
| 19.06.2026 | 57,60 | 57,70 | 57,58 | 57,70 | -0,60% | - |
| 18.06.2026 | 57,80 | 58,48 | 56,63 | 58,05 | 0,48% | 133,00 |
| 17.06.2026 | 56,33 | 58,15 | 56,32 | 57,77 | 0,52% | 11,00 |
| 16.06.2026 | 57,30 | 58,88 | 56,88 | 57,47 | 0,42% | 11,00 |
| 15.06.2026 | 56,02 | 58,00 | 55,60 | 57,23 | 3,96% | - |
| 12.06.2026 | 54,02 | 55,26 | 53,56 | 55,05 | 4,84% | - |
| 11.06.2026 | 51,46 | 53,02 | 51,17 | 52,51 | 4,12% | 400,00 |
| 10.06.2026 | 52,89 | 53,05 | 50,39 | 50,43 | -4,80% | - |
| 09.06.2026 | 54,08 | 55,49 | 51,15 | 52,97 | -2,12% | - |
| 08.06.2026 | 52,77 | 55,06 | 52,76 | 54,12 | 1,88% | 100,00 |
| 05.06.2026 | 55,70 | 55,70 | 52,55 | 53,12 | -5,14% | - |
| 04.06.2026 | 56,15 | 57,26 | 55,15 | 56,00 | -2,27% | 5,00 |
| 03.06.2026 | 56,85 | 58,87 | 56,30 | 57,30 | -0,12% | - |
| 02.06.2026 | 55,62 | 57,89 | 55,25 | 57,37 | 3,56% | 10,00 |
| 01.06.2026 | 56,58 | 56,96 | 54,95 | 55,40 | -1,48% | 193,00 |
| 29.05.2026 | 57,00 | 58,00 | 55,04 | 56,23 | -0,81% | - |
| 28.05.2026 | 57,37 | 57,69 | 55,65 | 56,69 | -0,94% | 30,00 |
| 27.05.2026 | 58,63 | 59,79 | 56,48 | 57,23 | -2,27% | 25,00 |
| 26.05.2026 | 57,75 | 59,63 | 57,01 | 58,56 | 2,40% | 215,00 |
| 25.05.2026 | 55,93 | 57,20 | 55,93 | 57,19 | -0,17% | - |
| 22.05.2026 | 55,93 | 57,32 | 55,59 | 57,29 | 4,51% | - |
| 21.05.2026 | 54,32 | 55,40 | 53,98 | 54,82 | 1,26% | 44,00 |
| 20.05.2026 | 52,41 | 55,06 | 52,19 | 54,14 | 3,94% | - |
| 19.05.2026 | 53,11 | 53,24 | 51,66 | 52,09 | -1,74% | 300,00 |
| 18.05.2026 | 55,42 | 55,88 | 53,01 | 53,01 | -4,12% | 120,00 |
| 15.05.2026 | 56,64 | 56,75 | 54,71 | 55,29 | -0,91% | - |
| 14.05.2026 | 54,36 | 56,53 | 53,95 | 55,80 | 2,93% | 111,00 |
| 13.05.2026 | 55,94 | 56,82 | 54,01 | 54,21 | -2,88% | 120,00 |
| 12.05.2026 | 56,96 | 57,09 | 54,85 | 55,82 | -2,04% | - |
| 11.05.2026 | 55,91 | 57,59 | 55,45 | 56,98 | 1,73% | 253,00 |
| 08.05.2026 | 56,42 | 57,94 | 54,94 | 56,01 | -0,76% | 20,00 |
| 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% | - |