46,020€
-0,04%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2026 | 46,08 | 46,10 | 46,08 | 46,08 | -0,04% | - |
| 08.04.2026 | 45,83 | 47,15 | 45,32 | 46,10 | 3,40% | 2.061,00 |
| 07.04.2026 | 42,84 | 44,77 | 42,68 | 44,58 | 4,56% | 9.500,00 |
| 02.04.2026 | 41,70 | 43,31 | 40,94 | 42,64 | 0,11% | - |
| 01.04.2026 | 42,54 | 43,06 | 42,45 | 42,59 | 0,52% | - |
| 31.03.2026 | 40,70 | 42,49 | 40,53 | 42,37 | 5,87% | 4.400,00 |
| 30.03.2026 | 41,41 | 42,12 | 39,82 | 40,02 | -3,08% | 800,00 |
| 27.03.2026 | 42,88 | 42,95 | 41,16 | 41,29 | -3,56% | - |
| 26.03.2026 | 44,54 | 44,56 | 42,71 | 42,82 | -4,08% | - |
| 25.03.2026 | 44,87 | 45,06 | 43,91 | 44,64 | 0,76% | - |
| 24.03.2026 | 43,94 | 44,46 | 43,28 | 44,30 | 1,16% | - |
| 23.03.2026 | 42,42 | 44,51 | 42,35 | 43,79 | 2,78% | 1.242,00 |
| 20.03.2026 | 43,39 | 43,71 | 42,16 | 42,61 | -1,74% | - |
| 19.03.2026 | 43,42 | 43,59 | 42,36 | 43,36 | -0,23% | - |
| 18.03.2026 | 43,57 | 44,10 | 43,29 | 43,46 | 0,39% | - |
| 17.03.2026 | 42,83 | 44,09 | 42,76 | 43,29 | 0,96% | - |
| 16.03.2026 | 41,93 | 42,89 | 41,64 | 42,88 | 2,58% | - |
| 13.03.2026 | 42,15 | 42,73 | 41,72 | 41,80 | -0,90% | - |
| 12.03.2026 | 43,68 | 43,72 | 41,73 | 42,18 | -3,72% | - |
| 11.03.2026 | 43,27 | 44,02 | 43,27 | 43,81 | 0,85% | - |
| 10.03.2026 | 43,60 | 44,41 | 43,36 | 43,44 | -0,28% | 40,00 |
| 09.03.2026 | 42,25 | 43,59 | 41,46 | 43,56 | 2,61% | 24,00 |
| 06.03.2026 | 43,99 | 44,45 | 42,23 | 42,45 | -3,52% | - |
| 05.03.2026 | 45,80 | 45,86 | 43,70 | 44,00 | -3,34% | - |
| 04.03.2026 | 46,48 | 46,48 | 45,22 | 45,52 | -0,98% | 580,00 |
| 03.03.2026 | 45,69 | 46,50 | 44,48 | 45,97 | 0,09% | 220,00 |
| 02.03.2026 | 45,28 | 46,24 | 44,41 | 45,93 | 0,11% | 60,00 |
| 27.02.2026 | 46,49 | 46,67 | 45,01 | 45,88 | -2,17% | - |
| 26.02.2026 | 48,27 | 48,81 | 46,57 | 46,90 | -3,50% | - |
| 25.02.2026 | 48,81 | 49,51 | 48,17 | 48,60 | -0,92% | - |
| 24.02.2026 | 47,78 | 49,25 | 47,72 | 49,05 | 3,00% | 200,00 |
| 23.02.2026 | 46,96 | 47,98 | 46,71 | 47,62 | 0,53% | 200,00 |
| 20.02.2026 | 47,42 | 47,81 | 46,88 | 47,37 | -0,23% | 1.126,00 |
| 19.02.2026 | 47,93 | 48,03 | 47,10 | 47,48 | -1,10% | - |
| 18.02.2026 | 48,00 | 48,49 | 47,69 | 48,01 | -0,50% | 208,00 |
| 17.02.2026 | 49,61 | 49,73 | 48,06 | 48,25 | -3,11% | 700,00 |
| 16.02.2026 | 49,31 | 49,96 | 49,30 | 49,80 | 0,81% | - |
| 13.02.2026 | 49,26 | 49,98 | 47,53 | 49,40 | 0,12% | 18,00 |
| 12.02.2026 | 42,99 | 50,08 | 42,52 | 49,34 | 36,68% | 944,00 |
| 11.02.2026 | 36,43 | 37,45 | 35,43 | 36,10 | -1,10% | - |
| 10.02.2026 | 36,52 | 37,04 | 36,35 | 36,50 | -0,41% | - |
| 09.02.2026 | 35,62 | 37,07 | 35,35 | 36,65 | 2,26% | - |
| 06.02.2026 | 33,22 | 35,91 | 33,17 | 35,84 | 7,40% | 40,00 |
| 05.02.2026 | 34,41 | 34,47 | 33,11 | 33,37 | -3,42% | 15,00 |
| 04.02.2026 | 34,36 | 35,30 | 33,90 | 34,55 | 0,14% | 15,00 |
| 03.02.2026 | 33,61 | 34,89 | 33,61 | 34,50 | 2,50% | 180,00 |
| 02.02.2026 | 32,20 | 33,92 | 32,17 | 33,66 | 3,19% | - |
| 30.01.2026 | 32,51 | 33,08 | 32,23 | 32,62 | -0,12% | 100,00 |
| 29.01.2026 | 32,49 | 32,92 | 32,20 | 32,66 | -0,12% | - |
| 28.01.2026 | 32,89 | 33,24 | 32,60 | 32,70 | -0,03% | - |
| 27.01.2026 | 33,40 | 33,41 | 32,71 | 32,71 | -0,91% | - |
| 26.01.2026 | 33,34 | 33,78 | 33,00 | 33,01 | -2,11% | 960,00 |
| 23.01.2026 | 35,39 | 35,85 | 33,41 | 33,72 | -4,85% | 2.526,00 |
| 22.01.2026 | 34,51 | 35,93 | 34,51 | 35,44 | 2,78% | 550,00 |
| 21.01.2026 | 33,20 | 34,61 | 33,01 | 34,48 | 4,01% | - |
| 20.01.2026 | 34,85 | 34,85 | 32,94 | 33,15 | -5,72% | 616,00 |
| 19.01.2026 | 34,56 | 35,16 | 34,16 | 35,16 | -0,28% | - |
| 16.01.2026 | 34,86 | 35,28 | 34,61 | 35,26 | 1,23% | 2.320,00 |
| 15.01.2026 | 34,28 | 34,88 | 34,28 | 34,83 | 1,28% | - |
| 14.01.2026 | 33,83 | 34,39 | 33,64 | 34,39 | 1,36% | - |
| 13.01.2026 | 33,63 | 34,11 | 33,59 | 33,93 | 0,50% | - |
| 12.01.2026 | 33,29 | 33,89 | 33,01 | 33,76 | 0,93% | 218,00 |
| 09.01.2026 | 32,24 | 33,57 | 32,23 | 33,45 | 3,59% | 600,00 |
| 08.01.2026 | 32,22 | 32,60 | 32,22 | 32,29 | -0,34% | - |
| 07.01.2026 | 32,81 | 33,01 | 32,15 | 32,40 | -1,58% | - |
| 06.01.2026 | 31,73 | 33,11 | 31,68 | 32,92 | 3,52% | - |
| 05.01.2026 | 31,74 | 32,50 | 31,69 | 31,80 | 1,24% | - |
| 02.01.2026 | 30,50 | 31,41 | 30,50 | 31,41 | 1,98% | 200,00 |
| 30.12.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -0,36% | - |
| 29.12.2025 | 30,91 | 30,91 | 30,91 | 30,91 | 0,03% | - |
| 23.12.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -0,87% | - |
| 22.12.2025 | 31,32 | 31,32 | 31,09 | 31,17 | 1,40% | 550,00 |
| 19.12.2025 | 30,74 | 30,74 | 30,74 | 30,74 | 1,22% | - |
| 18.12.2025 | 30,37 | 30,37 | 30,37 | 30,37 | -2,88% | - |
| 17.12.2025 | 31,27 | 31,27 | 31,27 | 31,27 | 2,42% | - |
| 16.12.2025 | 29,35 | 30,53 | 29,35 | 30,53 | -0,07% | 100,00 |
| 15.12.2025 | 30,27 | 30,55 | 30,27 | 30,55 | -2,27% | 100,00 |
| 12.12.2025 | 31,26 | 31,26 | 31,26 | 31,26 | -2,56% | - |
| 11.12.2025 | 32,08 | 32,08 | 32,08 | 32,08 | -1,90% | - |
| 10.12.2025 | 32,70 | 32,70 | 32,70 | 32,70 | -0,49% | - |
| 09.12.2025 | 32,82 | 32,86 | 32,82 | 32,86 | 0,12% | - |
| 08.12.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,76% | - |
| 05.12.2025 | 33,26 | 33,26 | 33,07 | 33,07 | -0,30% | - |
| 04.12.2025 | 32,18 | 33,17 | 32,18 | 33,17 | 3,11% | 50,00 |
| 03.12.2025 | 32,30 | 32,30 | 32,17 | 32,17 | -2,54% | - |
| 02.12.2025 | 32,49 | 33,01 | 32,49 | 33,01 | 0,79% | - |
| 01.12.2025 | 32,58 | 32,75 | 32,58 | 32,75 | -0,52% | - |
| 28.11.2025 | 33,16 | 33,34 | 32,92 | 32,92 | 0,34% | 6,00 |
| 27.11.2025 | 32,81 | 32,81 | 32,81 | 32,81 | -0,88% | - |
| 26.11.2025 | 32,50 | 33,10 | 32,50 | 33,10 | 1,60% | - |
| 25.11.2025 | 32,05 | 32,58 | 32,05 | 32,58 | 1,31% | - |
| 24.11.2025 | 31,96 | 32,16 | 31,96 | 32,16 | 6,99% | - |
| 21.11.2025 | 30,06 | 30,06 | 30,06 | 30,06 | -4,48% | - |
| 20.11.2025 | 31,47 | 31,47 | 31,47 | 31,47 | 1,71% | - |
| 19.11.2025 | 30,82 | 30,94 | 30,82 | 30,94 | 0,55% | 35,00 |
| 18.11.2025 | 30,77 | 30,77 | 30,77 | 30,77 | -2,78% | - |
| 17.11.2025 | 31,65 | 31,65 | 31,65 | 31,65 | 0,13% | - |
| 14.11.2025 | 31,63 | 31,63 | 31,61 | 31,61 | -3,57% | - |
| 13.11.2025 | 32,78 | 32,78 | 32,78 | 32,78 | -1,09% | - |
| 12.11.2025 | 33,07 | 33,14 | 33,07 | 33,14 | -0,51% | - |