30,625€
0,53%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 30,53 | 30,59 | 30,50 | 30,59 | 0,39% | - |
| 17.12.2025 | 31,46 | 31,67 | 30,34 | 30,47 | -0,21% | - |
| 16.12.2025 | 29,52 | 31,69 | 29,49 | 30,53 | -0,07% | 100,00 |
| 15.12.2025 | 30,42 | 30,63 | 29,49 | 30,55 | 1,21% | 100,00 |
| 12.12.2025 | 31,39 | 31,65 | 29,98 | 30,19 | -4,10% | - |
| 11.12.2025 | 32,25 | 32,39 | 30,90 | 31,48 | -2,46% | - |
| 10.12.2025 | 32,86 | 33,26 | 31,26 | 32,27 | -1,80% | - |
| 09.12.2025 | 33,00 | 33,33 | 32,66 | 32,86 | -0,80% | - |
| 08.12.2025 | 32,99 | 33,76 | 32,82 | 33,13 | 0,17% | - |
| 05.12.2025 | 33,40 | 33,77 | 32,83 | 33,07 | -0,30% | - |
| 04.12.2025 | 32,31 | 33,63 | 32,06 | 33,17 | 3,11% | 50,00 |
| 03.12.2025 | 32,06 | 32,64 | 31,80 | 32,17 | -2,54% | - |
| 02.12.2025 | 32,66 | 33,31 | 32,51 | 33,01 | 0,79% | - |
| 01.12.2025 | 32,72 | 33,22 | 32,15 | 32,75 | -0,52% | - |
| 28.11.2025 | 33,32 | 33,44 | 32,73 | 32,92 | -0,72% | 12,00 |
| 27.11.2025 | 32,98 | 33,16 | 32,95 | 33,16 | 0,18% | - |
| 26.11.2025 | 32,69 | 33,43 | 32,55 | 33,10 | 1,60% | - |
| 25.11.2025 | 32,20 | 32,99 | 31,90 | 32,58 | 1,31% | - |
| 24.11.2025 | 32,11 | 32,67 | 31,68 | 32,16 | 0,88% | - |
| 21.11.2025 | 30,22 | 32,09 | 30,17 | 31,88 | 5,23% | - |
| 20.11.2025 | 31,64 | 32,22 | 30,23 | 30,30 | -2,08% | - |
| 19.11.2025 | 30,96 | 31,67 | 30,66 | 30,94 | 0,03% | 35,00 |
| 18.11.2025 | 30,88 | 31,02 | 30,42 | 30,93 | -1,67% | - |
| 17.11.2025 | 31,77 | 31,86 | 31,11 | 31,46 | -0,49% | - |
| 14.11.2025 | 31,82 | 32,18 | 30,79 | 31,61 | -0,06% | - |
| 13.11.2025 | 32,94 | 33,03 | 31,46 | 31,63 | -4,56% | - |
| 12.11.2025 | 33,23 | 33,79 | 32,91 | 33,14 | -0,51% | - |
| 11.11.2025 | 33,36 | 33,81 | 32,91 | 33,31 | -0,21% | - |
| 10.11.2025 | 34,50 | 34,83 | 32,92 | 33,38 | 1,26% | - |
| 07.11.2025 | 34,45 | 34,47 | 32,88 | 32,97 | -4,26% | - |
| 06.11.2025 | 35,16 | 35,55 | 33,83 | 34,43 | -2,30% | - |
| 05.11.2025 | 34,36 | 35,52 | 33,99 | 35,24 | 0,46% | - |
| 04.11.2025 | 36,04 | 36,14 | 34,77 | 35,08 | -3,41% | - |
| 03.11.2025 | 35,91 | 36,65 | 35,43 | 36,32 | 1,51% | - |
| 31.10.2025 | 35,93 | 36,89 | 34,77 | 35,78 | 0,65% | - |
| 30.10.2025 | 40,43 | 41,29 | 34,69 | 35,55 | -11,64% | - |
| 29.10.2025 | 40,73 | 42,40 | 40,24 | 40,24 | -0,38% | - |
| 28.10.2025 | 41,40 | 41,61 | 40,21 | 40,39 | -2,25% | - |
| 27.10.2025 | 41,84 | 42,86 | 41,13 | 41,32 | -0,79% | - |
| 24.10.2025 | 41,49 | 42,44 | 41,40 | 41,65 | 3,76% | - |
| 23.10.2025 | 39,97 | 41,68 | 39,95 | 40,14 | -2,55% | - |
| 22.10.2025 | 41,62 | 41,70 | 39,41 | 41,19 | 1,33% | - |
| 21.10.2025 | 40,67 | 42,71 | 40,42 | 40,65 | 0,02% | - |
| 20.10.2025 | 39,49 | 41,15 | 39,48 | 40,64 | 3,33% | - |
| 17.10.2025 | 39,59 | 39,88 | 38,65 | 39,33 | 0,09% | - |
| 16.10.2025 | 39,31 | 39,80 | 38,83 | 39,30 | 0,50% | - |
| 15.10.2025 | 39,01 | 39,83 | 38,53 | 39,10 | 0,83% | - |
| 14.10.2025 | 37,57 | 39,02 | 36,63 | 38,78 | 1,78% | 4,00 |
| 13.10.2025 | 35,15 | 38,69 | 35,09 | 38,10 | 10,08% | - |
| 10.10.2025 | 40,29 | 40,55 | 34,55 | 34,61 | -14,23% | 70,00 |
| 09.10.2025 | 40,17 | 40,38 | 40,04 | 40,35 | 0,40% | - |
| 08.10.2025 | 40,21 | 41,04 | 39,72 | 40,19 | 2,74% | - |
| 07.10.2025 | 40,10 | 40,60 | 38,67 | 39,12 | -1,46% | - |
| 06.10.2025 | 39,63 | 40,13 | 39,32 | 39,70 | 1,59% | - |
| 03.10.2025 | 39,09 | 40,21 | 38,98 | 39,08 | 0,68% | 159,00 |
| 02.10.2025 | 39,08 | 39,58 | 38,69 | 38,82 | -0,14% | - |
| 01.10.2025 | 38,45 | 39,08 | 38,12 | 38,87 | 2,29% | - |
| 30.09.2025 | 38,82 | 39,03 | 37,87 | 38,00 | -2,11% | 25,00 |
| 29.09.2025 | 39,14 | 39,49 | 38,57 | 38,82 | -0,44% | - |
| 26.09.2025 | 38,36 | 39,43 | 38,16 | 38,99 | 1,51% | - |
| 25.09.2025 | 38,78 | 38,81 | 38,04 | 38,41 | -0,72% | - |
| 24.09.2025 | 39,42 | 39,84 | 38,51 | 38,69 | -0,41% | 50,00 |
| 23.09.2025 | 39,48 | 40,38 | 38,85 | 38,85 | -1,62% | - |
| 22.09.2025 | 39,78 | 40,15 | 39,27 | 39,49 | 0,15% | - |
| 19.09.2025 | 39,26 | 39,53 | 38,88 | 39,43 | 3,14% | - |
| 18.09.2025 | 37,48 | 39,34 | 37,38 | 38,23 | 2,51% | - |
| 17.09.2025 | 37,33 | 37,72 | 36,65 | 37,30 | 0,55% | - |
| 16.09.2025 | 37,50 | 37,63 | 36,91 | 37,09 | -1,09% | - |
| 15.09.2025 | 37,86 | 38,18 | 37,24 | 37,50 | -2,05% | - |
| 12.09.2025 | 38,26 | 38,33 | 38,18 | 38,29 | 0,46% | - |
| 11.09.2025 | 38,01 | 38,45 | 37,88 | 38,11 | 0,45% | - |
| 10.09.2025 | 37,88 | 38,34 | 37,69 | 37,94 | 0,72% | - |
| 09.09.2025 | 37,92 | 38,17 | 37,39 | 37,67 | -0,84% | - |
| 08.09.2025 | 38,35 | 38,56 | 37,79 | 37,99 | -0,39% | - |
| 05.09.2025 | 38,02 | 38,66 | 37,68 | 38,14 | 1,82% | - |
| 04.09.2025 | 37,74 | 38,11 | 37,27 | 37,46 | 0,24% | 400,00 |
| 03.09.2025 | 38,10 | 38,38 | 37,15 | 37,37 | -0,93% | - |
| 02.09.2025 | 37,29 | 38,11 | 36,69 | 37,72 | 1,62% | - |
| 01.09.2025 | 37,49 | 37,52 | 37,12 | 37,12 | -1,21% | 140,00 |
| 29.08.2025 | 37,64 | 37,98 | 37,33 | 37,58 | -0,41% | - |
| 28.08.2025 | 37,92 | 38,24 | 37,64 | 37,73 | -0,81% | - |
| 27.08.2025 | 37,80 | 38,22 | 37,57 | 38,04 | 0,63% | - |
| 26.08.2025 | 37,81 | 38,06 | 37,31 | 37,80 | -0,33% | 106,00 |
| 25.08.2025 | 38,30 | 38,60 | 37,62 | 37,93 | -0,73% | - |
| 22.08.2025 | 36,87 | 38,44 | 36,77 | 38,21 | 3,75% | - |
| 21.08.2025 | 36,60 | 37,01 | 36,25 | 36,83 | 0,44% | 25,00 |
| 20.08.2025 | 37,30 | 37,37 | 35,88 | 36,67 | -1,65% | - |
| 19.08.2025 | 36,91 | 37,57 | 36,57 | 37,28 | 1,08% | - |
| 18.08.2025 | 36,63 | 37,20 | 36,50 | 36,88 | 1,05% | - |
| 15.08.2025 | 37,49 | 37,92 | 36,39 | 36,50 | -2,33% | - |
| 14.08.2025 | 38,40 | 39,20 | 36,89 | 37,37 | -0,97% | - |
| 13.08.2025 | 36,15 | 37,78 | 36,12 | 37,73 | 4,44% | - |
| 12.08.2025 | 34,83 | 36,18 | 34,75 | 36,13 | 3,67% | - |
| 11.08.2025 | 35,18 | 35,53 | 34,65 | 34,85 | -0,85% | - |
| 08.08.2025 | 35,55 | 35,83 | 35,05 | 35,15 | -0,83% | - |
| 07.08.2025 | 35,08 | 35,84 | 34,93 | 35,44 | 1,00% | - |
| 06.08.2025 | 36,21 | 36,24 | 34,99 | 35,09 | -2,97% | - |
| 05.08.2025 | 35,88 | 36,50 | 35,54 | 36,17 | 0,95% | - |
| 04.08.2025 | 35,05 | 35,85 | 34,97 | 35,83 | 2,40% | - |
| 01.08.2025 | 35,82 | 35,82 | 33,64 | 34,99 | -2,10% | - |