47,895€
0,58%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2026 | 48,03 | 48,06 | 47,92 | 47,96 | 0,14% | - |
| 23.02.2026 | 47,17 | 48,25 | 46,63 | 47,89 | 0,75% | 2.700,00 |
| 20.02.2026 | 47,56 | 48,12 | 46,88 | 47,54 | 0,04% | 19.705,00 |
| 19.02.2026 | 48,14 | 48,31 | 47,08 | 47,52 | -1,25% | - |
| 18.02.2026 | 48,26 | 48,97 | 47,75 | 48,12 | -0,15% | 2.496,00 |
| 17.02.2026 | 49,87 | 49,97 | 47,89 | 48,19 | -3,46% | 8.750,00 |
| 16.02.2026 | 49,36 | 50,17 | 49,36 | 49,91 | 0,84% | - |
| 13.02.2026 | 49,12 | 50,14 | 47,21 | 49,50 | 0,31% | 234,00 |
| 12.02.2026 | 43,83 | 50,29 | 42,78 | 49,34 | 36,68% | 2.486,00 |
| 11.02.2026 | 36,62 | 37,70 | 35,42 | 36,10 | -1,47% | - |
| 10.02.2026 | 36,69 | 37,15 | 36,30 | 36,64 | -0,14% | - |
| 09.02.2026 | 35,76 | 37,16 | 35,43 | 36,69 | 2,37% | - |
| 06.02.2026 | 33,36 | 36,09 | 33,33 | 35,84 | 6,89% | 840,00 |
| 05.02.2026 | 34,61 | 34,61 | 33,01 | 33,53 | -2,97% | 615,00 |
| 04.02.2026 | 34,54 | 35,61 | 33,87 | 34,56 | 0,16% | 225,00 |
| 03.02.2026 | 33,90 | 35,09 | 33,69 | 34,50 | 2,50% | 4.245,00 |
| 02.02.2026 | 32,84 | 34,07 | 32,27 | 33,66 | 2,98% | - |
| 30.01.2026 | 32,64 | 33,28 | 32,29 | 32,69 | 0,08% | 1.900,00 |
| 29.01.2026 | 32,64 | 33,03 | 32,11 | 32,66 | -0,08% | - |
| 28.01.2026 | 33,05 | 33,39 | 32,57 | 32,69 | -0,35% | - |
| 27.01.2026 | 33,55 | 33,57 | 32,66 | 32,80 | -1,03% | - |
| 26.01.2026 | 33,48 | 33,81 | 32,99 | 33,14 | -1,72% | 26.880,00 |
| 23.01.2026 | 35,56 | 35,93 | 33,45 | 33,72 | -4,85% | 24.804,00 |
| 22.01.2026 | 34,66 | 36,03 | 34,65 | 35,44 | 2,78% | 7.400,00 |
| 21.01.2026 | 33,34 | 34,75 | 33,10 | 34,48 | 3,84% | - |
| 20.01.2026 | 34,08 | 34,74 | 32,94 | 33,21 | -5,55% | 720,00 |
| 19.01.2026 | 34,97 | 35,25 | 33,97 | 35,16 | -0,35% | - |
| 16.01.2026 | 35,03 | 35,34 | 34,44 | 35,28 | 0,92% | 5.920,00 |
| 15.01.2026 | 34,45 | 35,32 | 34,43 | 34,96 | 1,63% | - |
| 14.01.2026 | 34,00 | 34,46 | 33,76 | 34,40 | 1,09% | - |
| 13.01.2026 | 33,80 | 34,16 | 33,71 | 34,03 | 0,68% | - |
| 12.01.2026 | 33,45 | 33,96 | 33,06 | 33,80 | 1,05% | 2.616,00 |
| 09.01.2026 | 32,40 | 33,67 | 32,37 | 33,45 | 3,59% | 7.200,00 |
| 08.01.2026 | 32,39 | 32,73 | 32,22 | 32,29 | -0,55% | - |
| 07.01.2026 | 32,97 | 33,21 | 32,16 | 32,47 | -1,37% | - |
| 06.01.2026 | 31,89 | 33,19 | 31,81 | 32,92 | 3,52% | - |
| 05.01.2026 | 31,88 | 32,59 | 31,69 | 31,80 | 1,24% | - |
| 02.01.2026 | 30,65 | 31,54 | 30,64 | 31,41 | 1,98% | 2.520,00 |
| 30.12.2025 | 30,95 | 31,01 | 30,74 | 30,80 | -0,19% | - |
| 29.12.2025 | 31,03 | 31,17 | 30,66 | 30,86 | -0,93% | - |
| 23.12.2025 | 31,06 | 31,25 | 30,71 | 31,15 | -0,06% | - |
| 22.12.2025 | 31,50 | 32,02 | 30,97 | 31,17 | 0,52% | 900,00 |
| 19.12.2025 | 30,88 | 31,62 | 30,49 | 31,01 | 0,23% | - |
| 18.12.2025 | 30,53 | 31,30 | 30,50 | 30,94 | 1,56% | - |
| 17.12.2025 | 31,46 | 31,67 | 30,34 | 30,47 | -0,21% | - |
| 16.12.2025 | 29,52 | 31,69 | 29,49 | 30,53 | -0,07% | 100,00 |
| 15.12.2025 | 30,42 | 30,63 | 29,49 | 30,55 | 1,21% | 100,00 |
| 12.12.2025 | 31,39 | 31,65 | 29,98 | 30,19 | -4,10% | - |
| 11.12.2025 | 32,25 | 32,39 | 30,90 | 31,48 | -2,46% | - |
| 10.12.2025 | 32,86 | 33,26 | 31,26 | 32,27 | -1,80% | - |
| 09.12.2025 | 33,00 | 33,33 | 32,66 | 32,86 | -0,80% | - |
| 08.12.2025 | 32,99 | 33,76 | 32,82 | 33,13 | 0,17% | - |
| 05.12.2025 | 33,40 | 33,77 | 32,83 | 33,07 | -0,30% | - |
| 04.12.2025 | 32,31 | 33,63 | 32,06 | 33,17 | 3,11% | 50,00 |
| 03.12.2025 | 32,06 | 32,64 | 31,80 | 32,17 | -2,54% | - |
| 02.12.2025 | 32,66 | 33,31 | 32,51 | 33,01 | 0,79% | - |
| 01.12.2025 | 32,72 | 33,22 | 32,15 | 32,75 | -0,52% | - |
| 28.11.2025 | 33,32 | 33,44 | 32,73 | 32,92 | -0,72% | 12,00 |
| 27.11.2025 | 32,98 | 33,16 | 32,95 | 33,16 | 0,18% | - |
| 26.11.2025 | 32,69 | 33,43 | 32,55 | 33,10 | 1,60% | - |
| 25.11.2025 | 32,20 | 32,99 | 31,90 | 32,58 | 1,31% | - |
| 24.11.2025 | 32,11 | 32,67 | 31,68 | 32,16 | 0,88% | - |
| 21.11.2025 | 30,22 | 32,09 | 30,17 | 31,88 | 5,23% | - |
| 20.11.2025 | 31,64 | 32,22 | 30,23 | 30,30 | -2,08% | - |
| 19.11.2025 | 30,96 | 31,67 | 30,66 | 30,94 | 0,03% | 35,00 |
| 18.11.2025 | 30,88 | 31,02 | 30,42 | 30,93 | -1,67% | - |
| 17.11.2025 | 31,77 | 31,86 | 31,11 | 31,46 | -0,49% | - |
| 14.11.2025 | 31,82 | 32,18 | 30,79 | 31,61 | -0,06% | - |
| 13.11.2025 | 32,94 | 33,03 | 31,46 | 31,63 | -4,56% | - |
| 12.11.2025 | 33,23 | 33,79 | 32,91 | 33,14 | -0,51% | - |
| 11.11.2025 | 33,36 | 33,81 | 32,91 | 33,31 | -0,21% | - |
| 10.11.2025 | 34,50 | 34,83 | 32,92 | 33,38 | 1,26% | - |
| 07.11.2025 | 34,45 | 34,47 | 32,88 | 32,97 | -4,26% | - |
| 06.11.2025 | 35,16 | 35,55 | 33,83 | 34,43 | -2,30% | - |
| 05.11.2025 | 34,36 | 35,52 | 33,99 | 35,24 | 0,46% | - |
| 04.11.2025 | 36,04 | 36,14 | 34,77 | 35,08 | -3,41% | - |
| 03.11.2025 | 35,91 | 36,65 | 35,43 | 36,32 | 1,51% | - |
| 31.10.2025 | 35,93 | 36,89 | 34,77 | 35,78 | 0,65% | - |
| 30.10.2025 | 40,43 | 41,29 | 34,69 | 35,55 | -11,64% | - |
| 29.10.2025 | 40,73 | 42,40 | 40,24 | 40,24 | -0,38% | - |
| 28.10.2025 | 41,40 | 41,61 | 40,21 | 40,39 | -2,25% | - |
| 27.10.2025 | 41,84 | 42,86 | 41,13 | 41,32 | -0,79% | - |
| 24.10.2025 | 41,49 | 42,44 | 41,40 | 41,65 | 3,76% | - |
| 23.10.2025 | 39,97 | 41,68 | 39,95 | 40,14 | -2,55% | - |
| 22.10.2025 | 41,62 | 41,70 | 39,41 | 41,19 | 1,33% | - |
| 21.10.2025 | 40,67 | 42,71 | 40,42 | 40,65 | 0,02% | - |
| 20.10.2025 | 39,49 | 41,15 | 39,48 | 40,64 | 3,33% | - |
| 17.10.2025 | 39,59 | 39,88 | 38,65 | 39,33 | 0,09% | - |
| 16.10.2025 | 39,31 | 39,80 | 38,83 | 39,30 | 0,50% | - |
| 15.10.2025 | 39,01 | 39,83 | 38,53 | 39,10 | 0,83% | - |
| 14.10.2025 | 37,57 | 39,02 | 36,63 | 38,78 | 1,78% | 4,00 |
| 13.10.2025 | 35,15 | 38,69 | 35,09 | 38,10 | 10,08% | - |
| 10.10.2025 | 40,29 | 40,55 | 34,55 | 34,61 | -14,23% | 70,00 |
| 09.10.2025 | 40,17 | 40,38 | 40,04 | 40,35 | 0,40% | - |
| 08.10.2025 | 40,21 | 41,04 | 39,72 | 40,19 | 2,74% | - |
| 07.10.2025 | 40,10 | 40,60 | 38,67 | 39,12 | -1,46% | - |
| 06.10.2025 | 39,63 | 40,13 | 39,32 | 39,70 | 1,59% | - |
| 03.10.2025 | 39,09 | 40,21 | 38,98 | 39,08 | 0,68% | 159,00 |
| 02.10.2025 | 39,08 | 39,58 | 38,69 | 38,82 | -0,14% | - |
| 01.10.2025 | 38,45 | 39,08 | 38,12 | 38,87 | 2,29% | - |