34,840€
2,14%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 34,71 | 35,16 | 34,09 | 34,30 | -1,38% | 160,00 |
| 19.12.2024 | 34,28 | 35,03 | 34,06 | 34,78 | 1,27% | - |
| 18.12.2024 | 34,81 | 35,96 | 34,08 | 34,34 | -1,49% | - |
| 17.12.2024 | 35,67 | 35,83 | 34,86 | 34,86 | -2,15% | 339,00 |
| 16.12.2024 | 35,11 | 36,25 | 35,11 | 35,63 | 0,88% | - |
| 13.12.2024 | 36,12 | 36,21 | 35,06 | 35,32 | -1,96% | - |
| 12.12.2024 | 35,51 | 36,34 | 35,35 | 36,02 | 0,77% | 20,00 |
| 11.12.2024 | 36,07 | 36,95 | 35,35 | 35,75 | -0,74% | - |
| 10.12.2024 | 36,12 | 36,73 | 35,76 | 36,01 | -1,00% | - |
| 09.12.2024 | 35,43 | 37,03 | 35,43 | 36,38 | 1,79% | - |
| 06.12.2024 | 35,42 | 36,45 | 35,42 | 35,74 | 0,56% | 17,00 |
| 05.12.2024 | 36,86 | 36,86 | 35,47 | 35,54 | -3,66% | - |
| 04.12.2024 | 37,39 | 37,71 | 36,77 | 36,89 | -1,24% | - |
| 03.12.2024 | 38,45 | 38,46 | 37,03 | 37,35 | -2,81% | - |
| 02.12.2024 | 38,00 | 38,81 | 37,80 | 38,43 | -1,13% | - |
| 29.11.2024 | 38,00 | 39,02 | 36,89 | 38,87 | 2,09% | - |
| 28.11.2024 | 37,88 | 38,14 | 37,88 | 38,08 | 0,26% | - |
| 27.11.2024 | 38,37 | 38,84 | 37,44 | 37,98 | -1,06% | - |
| 26.11.2024 | 39,68 | 39,80 | 38,36 | 38,38 | -3,07% | - |
| 25.11.2024 | 38,90 | 39,93 | 38,71 | 39,60 | 1,40% | - |
| 22.11.2024 | 37,25 | 39,12 | 37,25 | 39,05 | 4,36% | - |
| 21.11.2024 | 36,96 | 37,71 | 36,47 | 37,42 | 1,03% | - |
| 20.11.2024 | 37,13 | 37,26 | 36,26 | 37,04 | -0,04% | - |
| 19.11.2024 | 36,54 | 37,09 | 35,96 | 37,06 | 1,74% | - |
| 18.11.2024 | 37,73 | 37,83 | 36,34 | 36,42 | -3,16% | 100,00 |
| 15.11.2024 | 38,28 | 38,41 | 37,45 | 37,61 | -2,35% | - |
| 14.11.2024 | 39,17 | 40,25 | 38,39 | 38,52 | -1,82% | - |
| 13.11.2024 | 39,71 | 40,01 | 39,10 | 39,23 | -1,16% | - |
| 12.11.2024 | 40,32 | 40,57 | 39,55 | 39,69 | -1,32% | - |
| 11.11.2024 | 40,15 | 40,65 | 39,84 | 40,22 | 0,50% | - |
| 08.11.2024 | 39,76 | 40,26 | 39,33 | 40,02 | 0,40% | - |
| 07.11.2024 | 39,70 | 40,17 | 39,12 | 39,86 | 0,43% | 40,00 |
| 06.11.2024 | 37,42 | 40,06 | 37,00 | 39,69 | 8,83% | - |
| 05.11.2024 | 37,40 | 37,59 | 36,25 | 36,47 | -2,91% | - |
| 04.11.2024 | 37,17 | 37,80 | 36,96 | 37,57 | 0,41% | - |
| 01.11.2024 | 37,10 | 37,64 | 36,09 | 37,41 | -2,54% | - |
| 31.10.2024 | 38,55 | 40,59 | 36,97 | 38,39 | -3,52% | - |
| 30.10.2024 | 37,57 | 40,01 | 35,84 | 39,79 | 8,91% | - |
| 29.10.2024 | 36,32 | 37,71 | 36,16 | 36,53 | 0,62% | - |
| 28.10.2024 | 36,09 | 36,60 | 35,77 | 36,31 | 0,96% | - |
| 25.10.2024 | 35,58 | 36,46 | 35,58 | 35,96 | 0,66% | 320,00 |
| 24.10.2024 | 36,02 | 36,36 | 35,47 | 35,73 | -0,57% | - |
| 23.10.2024 | 36,10 | 37,28 | 35,64 | 35,93 | -1,14% | - |
| 22.10.2024 | 36,40 | 36,65 | 36,21 | 36,35 | -0,78% | - |
| 21.10.2024 | 37,39 | 37,65 | 36,48 | 36,63 | -2,36% | - |
| 18.10.2024 | 36,92 | 37,83 | 36,77 | 37,52 | 1,54% | - |
| 17.10.2024 | 37,02 | 37,59 | 36,61 | 36,95 | -0,09% | 453,00 |
| 16.10.2024 | 36,51 | 37,46 | 36,46 | 36,98 | 1,44% | - |
| 15.10.2024 | 36,86 | 37,31 | 36,30 | 36,46 | -0,99% | - |
| 14.10.2024 | 36,18 | 36,91 | 36,05 | 36,82 | 1,85% | - |
| 11.10.2024 | 35,05 | 36,28 | 35,05 | 36,15 | 2,60% | - |
| 10.10.2024 | 35,59 | 35,84 | 34,65 | 35,24 | -1,04% | - |
| 09.10.2024 | 35,94 | 36,39 | 35,45 | 35,61 | -1,53% | - |
| 08.10.2024 | 35,95 | 36,45 | 35,59 | 36,16 | 0,43% | - |
| 07.10.2024 | 36,02 | 36,28 | 35,57 | 36,01 | -0,03% | - |
| 04.10.2024 | 35,56 | 36,45 | 35,48 | 36,02 | 1,11% | - |
| 03.10.2024 | 36,04 | 36,11 | 35,40 | 35,62 | -1,12% | - |
| 02.10.2024 | 35,83 | 36,40 | 35,34 | 36,03 | 0,49% | - |
| 01.10.2024 | 36,35 | 36,58 | 35,76 | 35,85 | -1,43% | - |
| 30.09.2024 | 36,02 | 36,51 | 35,71 | 36,37 | 0,87% | - |
| 27.09.2024 | 36,10 | 36,86 | 35,94 | 36,06 | 0,00% | - |
| 26.09.2024 | 34,98 | 36,11 | 34,97 | 36,06 | 3,56% | - |
| 25.09.2024 | 35,31 | 35,55 | 34,43 | 34,82 | -1,74% | 280,00 |
| 24.09.2024 | 35,49 | 36,13 | 35,13 | 35,43 | -0,04% | - |
| 23.09.2024 | 35,67 | 36,03 | 35,29 | 35,45 | -0,44% | - |
| 20.09.2024 | 35,64 | 35,79 | 34,97 | 35,60 | -0,20% | - |
| 19.09.2024 | 34,82 | 35,96 | 34,78 | 35,67 | 2,94% | - |
| 18.09.2024 | 35,05 | 35,45 | 34,40 | 34,65 | -1,17% | 391,00 |
| 17.09.2024 | 34,58 | 35,60 | 34,58 | 35,06 | 0,99% | 150,00 |
| 16.09.2024 | 34,64 | 35,07 | 34,34 | 34,72 | -0,53% | - |
| 13.09.2024 | 34,54 | 35,18 | 34,27 | 34,90 | 0,87% | - |
| 12.09.2024 | 34,90 | 35,12 | 34,19 | 34,60 | -0,65% | - |
| 11.09.2024 | 34,17 | 34,93 | 33,85 | 34,83 | 1,41% | 100,00 |
| 10.09.2024 | 34,58 | 34,77 | 33,96 | 34,34 | -0,87% | - |
| 09.09.2024 | 34,61 | 35,22 | 34,45 | 34,64 | 0,52% | - |
| 06.09.2024 | 35,26 | 35,92 | 34,18 | 34,46 | -1,54% | - |
| 05.09.2024 | 34,69 | 35,27 | 34,50 | 35,00 | 0,32% | - |
| 04.09.2024 | 34,49 | 35,66 | 34,18 | 34,89 | 0,68% | - |
| 03.09.2024 | 36,45 | 36,60 | 34,40 | 34,66 | -5,09% | - |
| 02.09.2024 | 36,52 | 36,53 | 36,40 | 36,52 | -0,10% | - |
| 30.08.2024 | 36,19 | 36,88 | 36,17 | 36,55 | 1,27% | - |
| 29.08.2024 | 34,58 | 36,50 | 34,58 | 36,09 | 3,41% | - |
| 28.08.2024 | 35,21 | 35,52 | 34,53 | 34,90 | -0,57% | - |
| 27.08.2024 | 35,42 | 35,45 | 34,68 | 35,10 | -0,92% | - |
| 26.08.2024 | 35,49 | 36,14 | 35,38 | 35,43 | -0,13% | 32,00 |
| 23.08.2024 | 35,02 | 35,81 | 34,89 | 35,47 | 1,60% | 400,00 |
| 22.08.2024 | 35,90 | 36,15 | 34,70 | 34,91 | -2,65% | - |
| 21.08.2024 | 35,19 | 36,07 | 35,16 | 35,86 | 1,98% | - |
| 20.08.2024 | 35,76 | 35,98 | 35,09 | 35,17 | -1,54% | - |
| 19.08.2024 | 35,72 | 35,93 | 35,22 | 35,72 | -0,24% | - |
| 16.08.2024 | 35,90 | 36,36 | 35,54 | 35,80 | -0,13% | - |
| 15.08.2024 | 34,98 | 36,51 | 34,95 | 35,85 | 2,49% | - |
| 14.08.2024 | 35,64 | 35,85 | 34,77 | 34,98 | -1,74% | - |
| 13.08.2024 | 35,26 | 36,03 | 35,09 | 35,60 | 1,04% | - |
| 12.08.2024 | 35,51 | 35,78 | 35,11 | 35,23 | -0,72% | - |
| 09.08.2024 | 35,45 | 35,85 | 34,93 | 35,49 | -0,04% | 540,00 |
| 08.08.2024 | 34,13 | 35,89 | 34,06 | 35,50 | 3,77% | 200,00 |
| 07.08.2024 | 35,08 | 35,98 | 33,87 | 34,21 | -1,78% | 360,00 |
| 06.08.2024 | 33,95 | 35,31 | 33,82 | 34,83 | 3,54% | - |
| 05.08.2024 | 33,99 | 34,58 | 31,98 | 33,64 | -3,03% | 310,00 |