39,420€
1,05%
Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 38,20 | 41,61 | 38,18 | 40,46 | 3,93% | 160,00 |
| 30.04.2024 | 38,69 | 39,48 | 38,31 | 38,93 | 0,79% | - |
| 29.04.2024 | 37,93 | 39,08 | 37,92 | 38,62 | 1,71% | - |
| 26.04.2024 | 37,12 | 38,30 | 37,12 | 37,97 | 2,39% | - |
| 25.04.2024 | 36,67 | 37,15 | 36,32 | 37,09 | 0,41% | - |
| 24.04.2024 | 36,91 | 37,36 | 36,60 | 36,94 | 0,04% | - |
| 23.04.2024 | 36,73 | 37,34 | 36,65 | 36,92 | 0,41% | - |
| 22.04.2024 | 36,16 | 37,02 | 36,14 | 36,77 | 1,86% | - |
| 19.04.2024 | 36,20 | 36,60 | 35,95 | 36,10 | -0,70% | - |
| 18.04.2024 | 36,80 | 37,27 | 36,14 | 36,36 | -1,03% | - |
| 17.04.2024 | 37,31 | 37,58 | 36,74 | 36,74 | -1,49% | - |
| 16.04.2024 | 37,61 | 38,15 | 36,79 | 37,29 | -0,77% | - |
| 15.04.2024 | 37,87 | 38,41 | 37,51 | 37,58 | -0,69% | - |
| 12.04.2024 | 38,57 | 38,71 | 37,61 | 37,84 | -1,71% | - |
| 11.04.2024 | 38,30 | 38,88 | 37,75 | 38,50 | 0,50% | - |
| 10.04.2024 | 38,70 | 38,98 | 37,88 | 38,31 | -1,43% | - |
| 09.04.2024 | 37,77 | 39,10 | 37,67 | 38,87 | 2,98% | 20,00 |
| 08.04.2024 | 37,29 | 38,10 | 37,27 | 37,74 | 1,18% | - |
| 05.04.2024 | 37,09 | 37,92 | 36,75 | 37,30 | 0,74% | - |
| 04.04.2024 | 37,70 | 38,35 | 36,79 | 37,03 | -1,71% | 50,00 |
| 03.04.2024 | 37,80 | 38,02 | 37,18 | 37,67 | -0,54% | - |
| 02.04.2024 | 38,90 | 38,93 | 37,47 | 37,88 | -3,38% | - |
| 28.03.2024 | 39,30 | 39,78 | 37,95 | 39,20 | 3,64% | - |
| 27.03.2024 | 38,23 | 39,50 | 37,83 | 37,83 | -0,98% | 135,00 |
| 26.03.2024 | 38,45 | 39,10 | 37,55 | 38,20 | -1,23% | 75,00 |
| 25.03.2024 | 38,50 | 38,95 | 38,08 | 38,68 | -0,13% | 29,00 |
| 22.03.2024 | 38,70 | 39,25 | 36,83 | 38,73 | 1,97% | - |
| 21.03.2024 | 37,83 | 39,00 | 36,03 | 37,98 | 0,00% | - |
| 20.03.2024 | 37,70 | 38,40 | 37,38 | 37,98 | 1,00% | - |
| 19.03.2024 | 36,75 | 38,33 | 36,75 | 37,60 | 1,76% | - |
| 18.03.2024 | 37,53 | 37,95 | 36,53 | 36,95 | -1,73% | - |
| 15.03.2024 | 37,20 | 37,73 | 36,90 | 37,60 | -0,20% | - |
| 14.03.2024 | 37,40 | 38,70 | 36,98 | 37,68 | -0,99% | - |
| 13.03.2024 | 37,65 | 38,25 | 37,13 | 38,05 | 0,93% | - |
| 12.03.2024 | 37,30 | 38,03 | 37,13 | 37,70 | -0,26% | - |
| 11.03.2024 | 37,40 | 38,13 | 37,10 | 37,80 | 0,93% | - |
| 08.03.2024 | 37,20 | 38,13 | 37,20 | 37,45 | 0,27% | - |
| 07.03.2024 | 37,35 | 38,10 | 37,13 | 37,35 | -0,66% | - |
| 06.03.2024 | 36,90 | 37,88 | 36,68 | 37,60 | 2,04% | - |
| 05.03.2024 | 36,53 | 37,28 | 36,05 | 36,85 | 0,68% | - |
| 04.03.2024 | 36,75 | 37,33 | 36,18 | 36,60 | -0,41% | - |
| 01.03.2024 | 36,58 | 37,38 | 36,05 | 36,75 | 0,75% | - |
| 29.02.2024 | 35,05 | 36,78 | 35,05 | 36,48 | 3,62% | - |
| 28.02.2024 | 35,60 | 35,90 | 34,68 | 35,20 | -1,26% | - |
| 27.02.2024 | 35,63 | 36,45 | 35,43 | 35,65 | -0,07% | - |
| 26.02.2024 | 36,50 | 36,75 | 35,43 | 35,68 | -2,39% | - |
| 23.02.2024 | 37,55 | 38,18 | 36,38 | 36,55 | -3,18% | - |
| 22.02.2024 | 36,85 | 38,08 | 36,50 | 37,75 | 3,07% | - |
| 21.02.2024 | 36,50 | 36,93 | 35,73 | 36,63 | 0,41% | - |
| 20.02.2024 | 35,38 | 36,68 | 34,28 | 36,48 | 3,04% | 70,00 |
| 19.02.2024 | 35,25 | 35,50 | 35,25 | 35,40 | -0,28% | - |
| 16.02.2024 | 35,80 | 36,45 | 33,73 | 35,50 | -0,70% | - |
| 15.02.2024 | 33,73 | 38,00 | 33,50 | 35,75 | 6,80% | - |
| 14.02.2024 | 33,00 | 33,93 | 32,98 | 33,48 | 1,44% | - |
| 13.02.2024 | 34,23 | 34,70 | 32,55 | 33,00 | -3,58% | - |
| 12.02.2024 | 33,85 | 34,93 | 33,83 | 34,23 | 0,44% | 175,00 |
| 09.02.2024 | 33,45 | 34,58 | 33,28 | 34,08 | 1,94% | - |
| 08.02.2024 | 33,00 | 34,10 | 32,95 | 33,43 | 0,91% | - |
| 07.02.2024 | 32,85 | 33,70 | 32,83 | 33,13 | 0,76% | - |
| 06.02.2024 | 32,75 | 33,45 | 32,28 | 32,88 | 0,54% | 60,00 |
| 05.02.2024 | 34,10 | 34,25 | 32,60 | 32,70 | -4,04% | - |
| 02.02.2024 | 33,80 | 34,38 | 33,18 | 34,08 | 0,81% | - |
| 01.02.2024 | 33,55 | 33,90 | 32,95 | 33,80 | 1,12% | - |
| 31.01.2024 | 34,35 | 34,53 | 33,20 | 33,43 | -2,90% | - |
| 30.01.2024 | 34,95 | 35,33 | 34,23 | 34,43 | -1,78% | - |
| 29.01.2024 | 34,85 | 35,23 | 34,25 | 35,05 | 0,21% | - |
| 26.01.2024 | 34,80 | 35,25 | 34,28 | 34,98 | -0,29% | - |
| 25.01.2024 | 35,00 | 35,93 | 34,73 | 35,08 | 0,21% | 20,00 |
| 24.01.2024 | 35,70 | 36,15 | 34,53 | 35,00 | -1,82% | - |
| 23.01.2024 | 34,90 | 36,23 | 34,90 | 35,65 | 1,49% | - |
| 22.01.2024 | 34,60 | 35,55 | 34,55 | 35,13 | 1,66% | - |
| 19.01.2024 | 34,95 | 35,75 | 34,30 | 34,55 | -2,06% | 28,00 |
| 18.01.2024 | 34,05 | 35,28 | 33,90 | 35,28 | 3,07% | - |
| 17.01.2024 | 34,85 | 34,90 | 33,60 | 34,23 | -2,14% | - |
| 16.01.2024 | 34,63 | 35,28 | 33,85 | 34,98 | 1,08% | 28,00 |
| 15.01.2024 | 34,78 | 34,80 | 34,60 | 34,60 | 0,00% | 5,00 |
| 12.01.2024 | 35,60 | 36,20 | 34,38 | 34,60 | -2,88% | - |
| 11.01.2024 | 35,60 | 36,18 | 35,13 | 35,63 | -0,42% | - |
| 10.01.2024 | 35,55 | 36,08 | 35,00 | 35,78 | 0,63% | - |
| 09.01.2024 | 34,95 | 35,73 | 34,53 | 35,55 | 1,28% | - |
| 08.01.2024 | 34,55 | 35,78 | 34,53 | 35,10 | 1,45% | - |
| 05.01.2024 | 34,75 | 35,25 | 34,40 | 34,60 | -0,79% | - |
| 04.01.2024 | 35,70 | 35,75 | 34,20 | 34,88 | -2,38% | - |
| 03.01.2024 | 36,65 | 36,88 | 35,43 | 35,73 | -3,05% | - |
| 02.01.2024 | 37,85 | 37,98 | 36,53 | 36,85 | -4,22% | - |
| 29.12.2023 | 38,48 | 38,55 | 38,40 | 38,48 | 0,00% | - |
| 28.12.2023 | 38,18 | 38,63 | 37,73 | 38,48 | 0,72% | 450,00 |
| 27.12.2023 | 38,60 | 38,85 | 37,83 | 38,20 | -0,46% | - |
| 22.12.2023 | 38,10 | 38,78 | 37,33 | 38,38 | 0,66% | 400,00 |
| 21.12.2023 | 37,43 | 38,38 | 37,13 | 38,13 | 2,01% | 20,00 |
| 20.12.2023 | 38,58 | 38,65 | 37,38 | 37,38 | -2,92% | 100,00 |
| 19.12.2023 | 37,75 | 38,73 | 37,75 | 38,50 | 1,58% | - |
| 18.12.2023 | 38,35 | 38,75 | 37,65 | 37,90 | -1,30% | 58,00 |
| 15.12.2023 | 38,70 | 39,03 | 37,93 | 38,40 | -0,65% | - |
| 14.12.2023 | 35,73 | 38,90 | 35,50 | 38,65 | 8,11% | - |
| 13.12.2023 | 35,00 | 36,03 | 34,33 | 35,75 | 2,36% | 50,00 |
| 12.12.2023 | 35,33 | 35,85 | 34,63 | 34,93 | -1,20% | - |
| 11.12.2023 | 35,35 | 35,95 | 35,08 | 35,35 | -0,07% | - |
| 08.12.2023 | 35,10 | 36,13 | 35,03 | 35,38 | -0,14% | 200,00 |
| 07.12.2023 | 35,78 | 36,15 | 34,98 | 35,43 | -1,05% | - |