28,755€
0,37%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 28,70 | 28,81 | 28,70 | 28,75 | 0,35% | - |
| 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 |
| 11.04.2025 | 20,92 | 21,38 | 20,08 | 21,10 | 0,88% | - |
| 10.04.2025 | 23,41 | 23,44 | 20,58 | 20,92 | -11,23% | - |
| 09.04.2025 | 20,89 | 23,69 | 20,53 | 23,56 | 10,84% | - |
| 08.04.2025 | 22,47 | 23,34 | 20,92 | 21,26 | -5,22% | - |
| 07.04.2025 | 22,37 | 23,53 | 21,02 | 22,43 | -1,62% | 60,00 |
| 04.04.2025 | 24,38 | 24,41 | 22,34 | 22,80 | -6,85% | - |
| 03.04.2025 | 27,46 | 27,51 | 24,14 | 24,47 | -13,24% | - |
| 02.04.2025 | 27,78 | 28,43 | 27,38 | 28,21 | 1,40% | - |
| 01.04.2025 | 27,52 | 28,13 | 26,97 | 27,82 | 0,87% | - |
| 31.03.2025 | 27,61 | 27,74 | 27,14 | 27,58 | -0,18% | - |
| 28.03.2025 | 28,43 | 28,68 | 27,26 | 27,63 | -3,17% | - |
| 27.03.2025 | 29,02 | 29,06 | 28,17 | 28,53 | -1,79% | 1,00 |
| 26.03.2025 | 28,80 | 29,42 | 28,55 | 29,05 | 0,33% | - |
| 25.03.2025 | 29,25 | 29,47 | 28,67 | 28,96 | -0,07% | - |
| 24.03.2025 | 28,66 | 29,38 | 28,58 | 28,98 | 1,15% | - |
| 21.03.2025 | 28,81 | 28,81 | 27,96 | 28,65 | -1,73% | - |
| 20.03.2025 | 28,73 | 29,60 | 28,44 | 29,15 | 0,83% | - |
| 19.03.2025 | 29,61 | 29,88 | 28,07 | 28,91 | -2,23% | - |
| 18.03.2025 | 29,36 | 29,83 | 28,78 | 29,57 | 2,21% | - |
| 17.03.2025 | 28,91 | 29,78 | 28,56 | 28,93 | 0,16% | - |
| 14.03.2025 | 28,01 | 29,05 | 27,90 | 28,89 | 3,29% | - |
| 13.03.2025 | 28,46 | 28,95 | 27,66 | 27,97 | -1,93% | - |
| 12.03.2025 | 29,52 | 30,16 | 28,35 | 28,52 | -3,42% | - |
| 11.03.2025 | 30,98 | 31,10 | 29,29 | 29,53 | -4,96% | - |
| 10.03.2025 | 31,31 | 31,65 | 30,78 | 31,07 | -0,83% | - |
| 07.03.2025 | 30,19 | 31,51 | 29,99 | 31,33 | 3,57% | - |
| 06.03.2025 | 29,68 | 30,48 | 29,16 | 30,25 | 1,70% | - |
| 05.03.2025 | 30,05 | 30,05 | 29,07 | 29,74 | -0,03% | - |
| 04.03.2025 | 30,45 | 30,46 | 29,42 | 29,75 | -2,35% | - |
| 03.03.2025 | 31,56 | 31,66 | 30,18 | 30,47 | -3,65% | - |
| 28.02.2025 | 31,49 | 31,85 | 31,04 | 31,62 | 0,54% | 365,00 |
| 27.02.2025 | 31,69 | 32,13 | 31,37 | 31,45 | -0,60% | - |
| 26.02.2025 | 31,34 | 31,85 | 31,07 | 31,64 | 1,38% | 8,00 |
| 25.02.2025 | 31,02 | 31,97 | 30,72 | 31,21 | -0,56% | - |