53,390€
-0,09%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 53,58 | 53,67 | 53,38 | 53,39 | -0,24% | - |
| 08.09.2026 | 54,09 | 54,33 | 53,33 | 53,52 | -1,04% | 340,00 |
| 07.09.2026 | 54,16 | 54,19 | 54,02 | 54,08 | 0,95% | 180,00 |
| 04.09.2026 | 52,35 | 53,77 | 52,31 | 53,57 | 2,47% | 4.800,00 |
| 03.09.2026 | 51,69 | 52,38 | 50,42 | 52,28 | 1,08% | 2.102,00 |
| 02.09.2026 | 51,81 | 52,92 | 51,36 | 51,72 | -0,27% | - |
| 01.09.2026 | 52,58 | 52,75 | 50,94 | 51,86 | -1,20% | - |
| 31.08.2026 | 52,13 | 52,55 | 51,76 | 52,49 | 0,59% | - |
| 28.08.2026 | 54,31 | 54,33 | 52,17 | 52,18 | -3,48% | 2.400,00 |
| 27.08.2026 | 53,17 | 54,20 | 53,07 | 54,06 | 2,06% | - |
| 26.08.2026 | 51,26 | 53,24 | 51,00 | 52,97 | 3,40% | - |
| 25.08.2026 | 50,36 | 51,52 | 50,31 | 51,23 | 2,01% | 3.400,00 |
| 24.08.2026 | 51,75 | 52,43 | 49,94 | 50,22 | -2,79% | 1.680,00 |
| 21.08.2026 | 51,15 | 52,39 | 50,56 | 51,66 | 1,37% | 31.200,00 |
| 20.08.2026 | 52,17 | 52,28 | 50,79 | 50,96 | -1,87% | - |
| 19.08.2026 | 54,60 | 55,42 | 51,78 | 51,93 | -5,17% | 2.920,00 |
| 18.08.2026 | 57,28 | 57,38 | 54,26 | 54,76 | -4,81% | 410,00 |
| 17.08.2026 | 56,79 | 58,07 | 56,07 | 57,53 | 1,43% | 150,00 |
| 14.08.2026 | 53,37 | 56,74 | 53,27 | 56,72 | 6,18% | 7.420,00 |
| 13.08.2026 | 52,70 | 54,06 | 52,23 | 53,42 | 1,48% | 5.330,00 |
| 12.08.2026 | 54,60 | 55,91 | 52,49 | 52,64 | -3,40% | 550,00 |
| 11.08.2026 | 55,80 | 56,83 | 54,41 | 54,49 | -2,28% | - |
| 10.08.2026 | 58,02 | 58,74 | 55,25 | 55,76 | -3,63% | - |
| 07.08.2026 | 58,50 | 60,64 | 57,79 | 57,86 | -1,03% | 3.075,00 |
| 06.08.2026 | 61,64 | 63,05 | 58,08 | 58,46 | -4,41% | 112,00 |
| 05.08.2026 | 62,10 | 62,78 | 61,01 | 61,16 | -1,43% | 1.394,00 |
| 04.08.2026 | 58,79 | 62,60 | 58,73 | 62,05 | 5,89% | - |
| 03.08.2026 | 56,80 | 58,68 | 55,78 | 58,60 | 3,52% | 115,00 |
| 31.07.2026 | 54,68 | 57,20 | 54,60 | 56,61 | 4,25% | 1.230,00 |
| 30.07.2026 | 50,48 | 54,38 | 50,29 | 54,30 | 7,50% | 2.451,00 |
| 29.07.2026 | 52,86 | 53,17 | 50,16 | 50,51 | -4,63% | - |
| 28.07.2026 | 53,63 | 53,63 | 50,81 | 52,96 | -1,74% | 488,00 |
| 27.07.2026 | 55,12 | 55,69 | 52,63 | 53,90 | -1,21% | 132,00 |
| 24.07.2026 | 55,65 | 56,05 | 54,10 | 54,56 | -2,12% | - |
| 23.07.2026 | 54,64 | 55,81 | 53,83 | 55,74 | 1,86% | 264,00 |
| 22.07.2026 | 55,15 | 55,64 | 53,96 | 54,72 | -0,85% | - |
| 21.07.2026 | 55,57 | 56,70 | 54,95 | 55,19 | -0,05% | 12.000,00 |
| 20.07.2026 | 56,03 | 57,19 | 55,01 | 55,22 | -1,39% | 450,00 |
| 17.07.2026 | 55,05 | 56,54 | 53,26 | 56,00 | 0,27% | 985,00 |
| 16.07.2026 | 55,10 | 56,22 | 53,70 | 55,85 | 1,14% | - |
| 15.07.2026 | 57,56 | 57,56 | 53,69 | 55,22 | -3,00% | 640,00 |
| 14.07.2026 | 56,21 | 57,85 | 55,63 | 56,93 | 1,43% | - |
| 13.07.2026 | 58,46 | 58,47 | 55,90 | 56,13 | -4,05% | 7.990,00 |
| 10.07.2026 | 57,40 | 59,15 | 56,75 | 58,50 | 1,67% | 58.800,00 |
| 09.07.2026 | 56,52 | 58,49 | 56,23 | 57,54 | 2,60% | 680,00 |
| 08.07.2026 | 56,21 | 56,34 | 53,39 | 56,08 | -0,28% | 20.437,00 |
| 07.07.2026 | 60,67 | 60,97 | 54,82 | 56,24 | -7,35% | 1.600,00 |
| 06.07.2026 | 59,78 | 62,78 | 59,68 | 60,70 | 1,73% | 374,00 |
| 03.07.2026 | 59,56 | 59,71 | 59,50 | 59,67 | 0,59% | 880,00 |
| 02.07.2026 | 62,56 | 63,24 | 58,01 | 59,32 | -5,33% | - |
| 01.07.2026 | 63,85 | 64,61 | 60,02 | 62,66 | -1,17% | 1.420,00 |
| 30.06.2026 | 61,10 | 63,79 | 59,78 | 63,40 | 5,98% | 1.288,00 |
| 29.06.2026 | 58,88 | 61,09 | 57,51 | 59,82 | 2,27% | - |
| 26.06.2026 | 58,09 | 58,61 | 56,31 | 58,49 | -0,09% | - |
| 25.06.2026 | 56,87 | 59,01 | 56,86 | 58,54 | 4,39% | - |
| 24.06.2026 | 56,43 | 57,12 | 55,27 | 56,08 | -0,25% | - |
| 23.06.2026 | 58,76 | 58,92 | 55,90 | 56,22 | -4,95% | 9.670,00 |
| 22.06.2026 | 57,81 | 59,31 | 57,67 | 59,15 | 2,87% | 1.950,00 |
| 19.06.2026 | 57,64 | 58,26 | 57,50 | 57,50 | 0,03% | - |
| 18.06.2026 | 56,59 | 58,48 | 56,51 | 57,48 | 2,01% | 91,00 |
| 17.06.2026 | 56,62 | 58,15 | 56,22 | 56,35 | -0,02% | 2.475,00 |
| 16.06.2026 | 57,55 | 58,84 | 56,31 | 56,36 | -0,95% | - |
| 15.06.2026 | 56,11 | 57,98 | 55,70 | 56,90 | 3,49% | - |
| 12.06.2026 | 53,74 | 55,26 | 53,56 | 54,98 | 2,46% | 250,00 |
| 11.06.2026 | 51,12 | 53,67 | 51,07 | 53,66 | 5,53% | 23.800,00 |
| 10.06.2026 | 52,95 | 53,05 | 50,31 | 50,85 | -4,31% | 13.210,00 |
| 09.06.2026 | 54,24 | 55,45 | 51,15 | 53,14 | -1,77% | - |
| 08.06.2026 | 53,01 | 54,67 | 52,71 | 54,10 | 2,54% | - |
| 05.06.2026 | 55,42 | 55,44 | 52,55 | 52,76 | -5,28% | 6.650,00 |
| 04.06.2026 | 56,75 | 57,14 | 55,15 | 55,70 | -2,25% | 70,00 |
| 03.06.2026 | 57,12 | 58,86 | 56,31 | 56,98 | 0,30% | 1.160,00 |
| 02.06.2026 | 55,40 | 57,90 | 55,39 | 56,81 | 2,18% | 180,00 |
| 01.06.2026 | 56,69 | 56,81 | 54,94 | 55,60 | -1,52% | 2.067,00 |
| 29.05.2026 | 57,11 | 57,91 | 55,04 | 56,46 | -0,39% | 1.800,00 |
| 28.05.2026 | 57,39 | 57,60 | 55,67 | 56,68 | -0,87% | - |
| 27.05.2026 | 58,72 | 59,69 | 56,40 | 57,18 | -2,67% | 5.436,00 |
| 26.05.2026 | 57,95 | 59,49 | 57,00 | 58,75 | 1,33% | 6.460,00 |
| 25.05.2026 | 57,19 | 57,98 | 57,17 | 57,98 | 1,72% | - |
| 22.05.2026 | 55,63 | 57,38 | 55,60 | 57,00 | 3,07% | 554,00 |
| 21.05.2026 | 54,48 | 55,43 | 53,98 | 55,30 | 1,51% | - |
| 20.05.2026 | 52,33 | 55,07 | 52,33 | 54,48 | 4,27% | - |
| 19.05.2026 | 53,17 | 53,25 | 51,66 | 52,25 | -1,67% | 10.200,00 |
| 18.05.2026 | 54,84 | 55,81 | 52,95 | 53,14 | -3,91% | - |
| 15.05.2026 | 56,39 | 56,51 | 54,80 | 55,30 | -2,35% | - |
| 14.05.2026 | 54,44 | 56,73 | 54,20 | 56,63 | 4,23% | 774,00 |
| 13.05.2026 | 56,07 | 56,74 | 54,01 | 54,33 | -2,90% | 4.920,00 |
| 12.05.2026 | 57,05 | 57,13 | 54,86 | 55,95 | -2,05% | 1.520,00 |
| 11.05.2026 | 55,85 | 57,59 | 55,46 | 57,12 | 2,49% | 4.929,00 |
| 08.05.2026 | 56,09 | 57,94 | 54,94 | 55,73 | -0,77% | - |
| 07.05.2026 | 59,21 | 62,15 | 54,72 | 56,16 | 5,76% | 4.150,00 |
| 06.05.2026 | 50,32 | 53,60 | 50,31 | 53,10 | 5,55% | 5.885,00 |
| 05.05.2026 | 48,29 | 50,35 | 48,23 | 50,31 | 4,53% | 4.500,00 |
| 04.05.2026 | 47,69 | 48,76 | 47,38 | 48,13 | 1,78% | - |
| 30.04.2026 | 45,82 | 47,53 | 45,74 | 47,29 | 3,17% | 240,00 |
| 29.04.2026 | 45,85 | 46,03 | 44,87 | 45,84 | -0,12% | - |
| 28.04.2026 | 46,98 | 47,04 | 45,37 | 45,89 | -2,40% | - |
| 27.04.2026 | 46,32 | 48,61 | 45,67 | 47,02 | 1,53% | - |
| 24.04.2026 | 46,47 | 46,84 | 45,98 | 46,31 | 0,02% | - |
| 23.04.2026 | 46,08 | 46,68 | 45,30 | 46,30 | 0,28% | 4.000,00 |
| 22.04.2026 | 45,87 | 46,73 | 45,55 | 46,17 | 0,79% | 4.500,00 |