37,400€
-0,85%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 38,10 | 38,38 | 37,15 | 37,43 | -0,78% | - |
| 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% | - |
| 31.07.2025 | 32,21 | 37,01 | 31,81 | 35,74 | 20,93% | 50,00 |
| 30.07.2025 | 29,71 | 30,49 | 29,28 | 29,55 | -0,42% | - |
| 29.07.2025 | 30,17 | 30,53 | 29,56 | 29,68 | -0,67% | - |
| 28.07.2025 | 29,15 | 29,88 | 29,15 | 29,88 | 2,91% | - |
| 25.07.2025 | 29,10 | 29,38 | 28,57 | 29,03 | -0,12% | - |
| 24.07.2025 | 29,44 | 29,52 | 28,89 | 29,07 | -1,12% | - |
| 23.07.2025 | 29,21 | 29,77 | 29,10 | 29,40 | 0,79% | - |
| 22.07.2025 | 28,85 | 29,28 | 28,78 | 29,17 | 1,09% | 175,00 |
| 21.07.2025 | 29,62 | 29,64 | 28,78 | 28,85 | -1,62% | - |
| 18.07.2025 | 29,22 | 29,61 | 28,71 | 29,33 | 0,58% | - |
| 17.07.2025 | 28,70 | 29,56 | 28,70 | 29,16 | 1,76% | 30,00 |
| 16.07.2025 | 28,55 | 28,91 | 27,75 | 28,65 | 0,03% | - |
| 15.07.2025 | 28,98 | 29,37 | 28,62 | 28,64 | -1,07% | - |
| 14.07.2025 | 29,33 | 29,39 | 28,62 | 28,95 | -1,50% | - |
| 11.07.2025 | 29,72 | 29,73 | 28,80 | 29,39 | -1,11% | - |
| 10.07.2025 | 28,34 | 30,03 | 28,34 | 29,72 | 4,50% | - |
| 09.07.2025 | 28,27 | 28,78 | 27,89 | 28,44 | 0,67% | - |
| 08.07.2025 | 27,17 | 28,36 | 27,11 | 28,25 | 3,94% | - |
| 07.07.2025 | 27,34 | 27,79 | 27,13 | 27,18 | -0,48% | 400,00 |
| 04.07.2025 | 27,34 | 27,40 | 27,29 | 27,31 | -1,27% | - |
| 03.07.2025 | 27,80 | 28,38 | 27,48 | 27,66 | -0,43% | - |
| 02.07.2025 | 27,24 | 27,81 | 27,16 | 27,78 | 2,21% | - |
| 01.07.2025 | 26,90 | 27,91 | 26,55 | 27,18 | 0,93% | - |
| 30.06.2025 | 26,91 | 27,25 | 26,68 | 26,93 | 0,22% | - |
| 27.06.2025 | 27,06 | 27,38 | 26,57 | 26,87 | -0,44% | - |
| 26.06.2025 | 26,38 | 27,01 | 26,28 | 26,99 | 2,16% | - |
| 25.06.2025 | 26,32 | 26,67 | 26,19 | 26,42 | -0,15% | - |
| 24.06.2025 | 25,84 | 26,61 | 25,82 | 26,46 | 2,66% | - |
| 23.06.2025 | 25,69 | 25,94 | 25,29 | 25,78 | 0,25% | - |
| 20.06.2025 | 25,98 | 26,37 | 25,40 | 25,71 | -0,83% | - |
| 19.06.2025 | 26,12 | 26,12 | 25,93 | 25,93 | -0,80% | - |
| 18.06.2025 | 25,88 | 26,44 | 25,88 | 26,14 | 0,36% | 40,00 |
| 17.06.2025 | 26,37 | 26,48 | 26,00 | 26,04 | -1,48% | - |
| 16.06.2025 | 26,13 | 26,50 | 26,05 | 26,43 | 1,23% | 6,00 |
| 13.06.2025 | 26,32 | 26,47 | 25,77 | 26,11 | -1,25% | - |
| 12.06.2025 | 26,71 | 26,88 | 26,32 | 26,44 | -1,60% | - |
| 11.06.2025 | 27,34 | 27,69 | 26,80 | 26,87 | -2,31% | - |
| 10.06.2025 | 27,29 | 27,86 | 27,21 | 27,51 | 0,84% | - |
| 09.06.2025 | 26,48 | 27,66 | 26,48 | 27,28 | 2,67% | - |
| 06.06.2025 | 26,48 | 27,09 | 26,37 | 26,57 | 0,47% | - |
| 05.06.2025 | 25,99 | 27,03 | 25,83 | 26,44 | 1,17% | - |
| 04.06.2025 | 26,74 | 27,02 | 26,09 | 26,14 | -2,66% | - |
| 03.06.2025 | 25,82 | 26,93 | 25,82 | 26,85 | 3,53% | - |
| 02.06.2025 | 26,26 | 26,26 | 25,51 | 25,94 | -1,76% | - |
| 30.05.2025 | 27,07 | 27,15 | 26,20 | 26,40 | -2,29% | - |
| 29.05.2025 | 27,37 | 27,37 | 26,72 | 27,02 | 0,63% | - |
| 28.05.2025 | 27,14 | 27,33 | 26,71 | 26,85 | -1,01% | - |
| 27.05.2025 | 26,25 | 27,13 | 26,23 | 27,13 | 3,12% | - |
| 26.05.2025 | 26,18 | 26,38 | 26,18 | 26,31 | 0,57% | - |
| 23.05.2025 | 26,37 | 26,41 | 25,70 | 26,16 | -1,30% | - |
| 22.05.2025 | 26,10 | 27,03 | 25,97 | 26,50 | 1,11% | - |
| 21.05.2025 | 27,13 | 27,31 | 26,10 | 26,21 | -4,57% | - |
| 20.05.2025 | 27,48 | 27,76 | 27,34 | 27,47 | -0,42% | - |
| 19.05.2025 | 28,05 | 28,05 | 27,38 | 27,58 | -2,70% | - |
| 16.05.2025 | 28,17 | 28,45 | 27,90 | 28,35 | 0,28% | - |
| 15.05.2025 | 28,53 | 28,62 | 28,14 | 28,27 | -1,58% | - |
| 14.05.2025 | 28,29 | 28,89 | 27,82 | 28,72 | 1,63% | 448,00 |
| 13.05.2025 | 28,25 | 28,87 | 28,23 | 28,26 | -0,88% | - |
| 12.05.2025 | 26,53 | 28,72 | 26,51 | 28,51 | 8,90% | - |
| 09.05.2025 | 26,22 | 26,58 | 25,39 | 26,18 | -0,11% | - |
| 08.05.2025 | 25,27 | 26,36 | 25,23 | 26,21 | 4,26% | - |
| 07.05.2025 | 24,56 | 25,28 | 24,45 | 25,14 | 2,72% | - |
| 06.05.2025 | 24,65 | 25,00 | 24,20 | 24,48 | -1,07% | - |
| 05.05.2025 | 24,49 | 25,11 | 24,38 | 24,74 | 0,51% | - |
| 02.05.2025 | 24,59 | 25,39 | 24,46 | 24,62 | 2,35% | - |
| 30.04.2025 | 23,54 | 24,21 | 22,89 | 24,05 | 2,10% | - |
| 29.04.2025 | 23,66 | 24,01 | 23,39 | 23,56 | 0,00% | - |
| 28.04.2025 | 22,93 | 24,16 | 22,93 | 23,56 | 2,19% | - |
| 25.04.2025 | 23,07 | 23,23 | 22,63 | 23,05 | 0,70% | - |
| 24.04.2025 | 21,99 | 23,03 | 21,85 | 22,89 | 3,88% | - |
| 23.04.2025 | 21,36 | 22,71 | 21,36 | 22,04 | 4,06% | - |
| 22.04.2025 | 20,50 | 21,40 | 20,50 | 21,18 | 1,27% | - |
| 17.04.2025 | 20,80 | 20,98 | 20,38 | 20,91 | 1,11% | - |
| 16.04.2025 | 20,85 | 21,30 | 20,38 | 20,68 | -2,77% | 40,00 |
| 15.04.2025 | 21,51 | 22,03 | 21,11 | 21,27 | -1,05% | - |
| 14.04.2025 | 21,18 | 22,10 | 21,01 | 21,50 | 1,87% | 30,00 |