28,290€
0,35%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 31,26 | 31,53 | 30,66 | 31,39 | 0,11% | - |
| 21.02.2025 | 31,84 | 31,97 | 30,87 | 31,35 | -1,42% | - |
| 20.02.2025 | 32,21 | 32,47 | 31,37 | 31,80 | -1,43% | - |
| 19.02.2025 | 31,60 | 32,70 | 31,37 | 32,26 | 2,02% | 630,00 |
| 18.02.2025 | 31,81 | 31,97 | 31,24 | 31,62 | -0,68% | - |
| 17.02.2025 | 31,72 | 31,84 | 31,69 | 31,84 | 2,20% | - |
| 14.02.2025 | 32,46 | 32,65 | 30,75 | 31,15 | -3,43% | - |
| 13.02.2025 | 36,47 | 37,12 | 31,04 | 32,26 | -14,61% | - |
| 12.02.2025 | 38,23 | 38,53 | 36,98 | 37,78 | -1,22% | - |
| 11.02.2025 | 38,21 | 38,79 | 37,80 | 38,24 | -0,04% | - |
| 10.02.2025 | 37,15 | 38,36 | 37,14 | 38,26 | 3,36% | - |
| 07.02.2025 | 37,26 | 37,72 | 36,57 | 37,01 | -0,47% | - |
| 06.02.2025 | 37,50 | 37,99 | 36,96 | 37,19 | -0,61% | - |
| 05.02.2025 | 36,82 | 37,62 | 36,37 | 37,42 | 1,18% | - |
| 04.02.2025 | 37,80 | 37,93 | 36,98 | 36,98 | -2,26% | - |
| 03.02.2025 | 38,50 | 38,72 | 37,29 | 37,84 | -1,61% | - |
| 31.01.2025 | 38,18 | 39,23 | 38,18 | 38,46 | 0,73% | - |
| 30.01.2025 | 37,72 | 38,77 | 37,10 | 38,18 | 1,41% | - |
| 29.01.2025 | 38,11 | 38,44 | 37,40 | 37,65 | -1,14% | - |
| 28.01.2025 | 37,44 | 38,08 | 36,82 | 38,08 | 2,20% | - |
| 27.01.2025 | 38,32 | 38,54 | 37,04 | 37,26 | -3,57% | 48,00 |
| 24.01.2025 | 38,71 | 39,00 | 38,12 | 38,64 | -0,66% | - |
| 23.01.2025 | 38,74 | 39,05 | 38,23 | 38,90 | 0,32% | - |
| 22.01.2025 | 39,55 | 39,85 | 38,37 | 38,77 | -1,54% | - |
| 21.01.2025 | 38,41 | 39,87 | 38,30 | 39,38 | 2,79% | - |
| 20.01.2025 | 38,53 | 38,64 | 38,27 | 38,31 | -0,87% | - |
| 17.01.2025 | 38,07 | 38,93 | 38,07 | 38,64 | 1,13% | 120,00 |
| 16.01.2025 | 37,55 | 38,28 | 37,23 | 38,21 | 2,08% | - |
| 15.01.2025 | 37,31 | 38,57 | 36,66 | 37,43 | -0,04% | - |
| 14.01.2025 | 36,36 | 37,65 | 36,29 | 37,45 | 2,90% | - |
| 13.01.2025 | 36,12 | 36,67 | 35,65 | 36,39 | 0,78% | - |
| 10.01.2025 | 36,15 | 36,55 | 35,73 | 36,11 | -0,10% | - |
| 09.01.2025 | 36,18 | 36,37 | 36,12 | 36,15 | -0,60% | - |
| 08.01.2025 | 36,25 | 36,54 | 35,16 | 36,37 | 0,30% | - |
| 07.01.2025 | 35,18 | 36,58 | 35,10 | 36,26 | 2,85% | - |
| 06.01.2025 | 35,17 | 36,07 | 34,95 | 35,25 | 0,24% | - |
| 03.01.2025 | 34,78 | 35,27 | 34,43 | 35,17 | 1,09% | - |
| 02.01.2025 | 34,66 | 35,69 | 34,61 | 34,79 | 1,37% | - |
| 30.12.2024 | 34,51 | 34,57 | 34,31 | 34,32 | -0,77% | - |
| 27.12.2024 | 35,46 | 35,62 | 34,37 | 34,58 | -0,46% | - |
| 23.12.2024 | 34,39 | 35,16 | 34,38 | 34,74 | 1,30% | 42,00 |
| 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% | - |