46,310$
1,47%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 45,85 | 47,17 | 45,85 | 46,40 | 1,67% | - |
| 02.10.2025 | 46,19 | 46,41 | 45,30 | 45,64 | -0,41% | 1.355.199,00 |
| 01.10.2025 | 45,17 | 45,85 | 45,00 | 45,83 | 1,17% | 1.703.686,00 |
| 30.09.2025 | 45,50 | 45,78 | 44,52 | 45,30 | -0,55% | 1.552.409,00 |
| 29.09.2025 | 46,16 | 46,32 | 45,25 | 45,55 | -0,52% | 1.804.490,00 |
| 26.09.2025 | 44,88 | 45,97 | 44,76 | 45,79 | 2,05% | 1.968.470,00 |
| 25.09.2025 | 45,00 | 45,15 | 44,48 | 44,87 | -1,43% | 1.270.035,00 |
| 24.09.2025 | 46,41 | 46,62 | 45,30 | 45,52 | -1,96% | 1.386.707,00 |
| 23.09.2025 | 46,94 | 47,52 | 46,18 | 46,43 | -0,24% | 1.742.346,00 |
| 22.09.2025 | 46,49 | 47,18 | 46,43 | 46,54 | 0,13% | 1.770.726,00 |
| 19.09.2025 | 46,12 | 46,52 | 45,71 | 46,48 | 0,69% | 4.088.291,00 |
| 18.09.2025 | 44,70 | 46,38 | 44,46 | 46,16 | 4,72% | 3.679.292,00 |
| 17.09.2025 | 44,25 | 44,71 | 43,42 | 44,08 | -0,36% | 1.567.766,00 |
| 16.09.2025 | 44,14 | 44,35 | 43,73 | 44,24 | 0,18% | 2.089.182,00 |
| 15.09.2025 | 44,23 | 44,84 | 43,87 | 44,16 | -0,52% | 1.818.099,00 |
| 12.09.2025 | 44,72 | 44,72 | 44,16 | 44,39 | -1,25% | 1.405.683,00 |
| 11.09.2025 | 44,53 | 45,10 | 44,47 | 44,95 | 1,24% | 3.125.407,00 |
| 10.09.2025 | 44,39 | 44,70 | 44,16 | 44,40 | 0,09% | 1.499.858,00 |
| 09.09.2025 | 44,40 | 44,65 | 43,84 | 44,36 | -0,56% | 1.607.618,00 |
| 08.09.2025 | 45,03 | 45,08 | 44,52 | 44,61 | -0,73% | 1.623.373,00 |
| 05.09.2025 | 44,80 | 45,23 | 44,19 | 44,94 | 1,51% | 2.072.016,00 |
| 04.09.2025 | 44,00 | 44,30 | 43,52 | 44,27 | 0,71% | 1.582.979,00 |
| 03.09.2025 | 44,27 | 44,54 | 43,39 | 43,96 | -0,70% | 1.408.507,00 |
| 02.09.2025 | 43,01 | 44,35 | 42,75 | 44,27 | 0,75% | 2.610.821,00 |
| 29.08.2025 | 44,00 | 44,19 | 43,66 | 43,94 | -0,20% | 1.338.178,00 |
| 28.08.2025 | 44,29 | 44,56 | 43,98 | 44,03 | -0,50% | 1.858.368,00 |
| 27.08.2025 | 43,54 | 44,36 | 43,51 | 44,25 | 0,82% | 2.234.593,00 |
| 26.08.2025 | 43,85 | 44,31 | 43,53 | 43,89 | -0,30% | 2.521.456,00 |
| 25.08.2025 | 45,03 | 45,03 | 43,89 | 44,02 | -1,65% | 1.759.034,00 |
| 22.08.2025 | 43,18 | 44,87 | 42,90 | 44,76 | 4,73% | 1.594.761,00 |
| 21.08.2025 | 42,38 | 42,98 | 42,32 | 42,74 | 0,07% | 1.707.213,00 |
| 20.08.2025 | 43,01 | 43,18 | 41,89 | 42,71 | -1,59% | 1.660.602,00 |
| 19.08.2025 | 43,05 | 43,83 | 42,95 | 43,40 | 0,91% | 2.213.747,00 |
| 18.08.2025 | 42,70 | 43,29 | 42,61 | 43,01 | 0,73% | 1.701.600,00 |
| 15.08.2025 | 44,26 | 44,31 | 42,58 | 42,70 | -1,88% | 1.964.844,00 |
| 14.08.2025 | 44,39 | 44,39 | 42,89 | 43,52 | -1,49% | 3.109.732,00 |
| 13.08.2025 | 43,00 | 44,21 | 42,95 | 44,18 | 4,69% | 2.452.443,00 |
| 12.08.2025 | 40,91 | 42,23 | 40,39 | 42,20 | 4,27% | 2.074.996,00 |
| 11.08.2025 | 40,91 | 41,12 | 40,23 | 40,47 | -1,08% | 1.554.951,00 |
| 08.08.2025 | 41,54 | 41,71 | 40,91 | 40,91 | -1,14% | 1.458.040,00 |
| 07.08.2025 | 41,40 | 41,58 | 40,66 | 41,38 | 1,20% | 1.917.320,00 |
| 06.08.2025 | 41,80 | 41,94 | 40,77 | 40,89 | -2,32% | 2.455.135,00 |
| 05.08.2025 | 41,59 | 42,04 | 41,07 | 41,86 | 1,04% | 3.388.820,00 |
| 04.08.2025 | 40,91 | 41,47 | 40,54 | 41,43 | 2,37% | 2.374.678,00 |
| 01.08.2025 | 40,93 | 41,05 | 39,02 | 40,47 | -0,74% | 3.512.937,00 |
| 31.07.2025 | 38,52 | 42,14 | 38,47 | 40,77 | 20,76% | 7.008.204,00 |
| 30.07.2025 | 34,54 | 35,00 | 33,45 | 33,76 | -1,47% | 2.167.766,00 |
| 29.07.2025 | 34,83 | 34,98 | 34,20 | 34,27 | -1,05% | 2.127.055,00 |
| 28.07.2025 | 34,33 | 34,64 | 34,00 | 34,63 | 1,61% | 1.648.393,00 |
| 25.07.2025 | 34,30 | 34,43 | 33,52 | 34,08 | -0,26% | 1.263.297,00 |
| 24.07.2025 | 34,61 | 34,61 | 33,98 | 34,17 | -1,27% | 1.666.188,00 |
| 23.07.2025 | 34,50 | 34,85 | 34,28 | 34,61 | 1,02% | 2.109.961,00 |
| 22.07.2025 | 33,76 | 34,40 | 33,73 | 34,26 | 1,57% | 1.336.095,00 |
| 21.07.2025 | 34,29 | 34,38 | 33,65 | 33,73 | -1,00% | 2.199.828,00 |
| 18.07.2025 | 34,16 | 34,40 | 33,48 | 34,07 | 0,77% | 1.987.148,00 |
| 17.07.2025 | 33,41 | 34,11 | 33,41 | 33,81 | 1,47% | 1.090.383,00 |
| 16.07.2025 | 33,31 | 33,37 | 32,55 | 33,32 | 0,30% | 1.206.206,00 |
| 15.07.2025 | 34,00 | 34,19 | 33,19 | 33,22 | -1,66% | 1.186.458,00 |
| 14.07.2025 | 34,15 | 34,18 | 33,46 | 33,78 | -1,63% | 1.259.622,00 |
| 11.07.2025 | 34,26 | 34,74 | 33,75 | 34,34 | -1,15% | 3.036.573,00 |
| 10.07.2025 | 33,40 | 35,04 | 33,34 | 34,74 | 4,26% | 2.943.609,00 |
| 09.07.2025 | 33,23 | 33,70 | 32,66 | 33,32 | 0,57% | 2.151.579,00 |
| 08.07.2025 | 32,16 | 33,14 | 32,09 | 33,13 | 4,02% | 1.725.626,00 |
| 07.07.2025 | 32,26 | 32,50 | 31,77 | 31,85 | -2,06% | 1.397.675,00 |
| 03.07.2025 | 33,09 | 33,41 | 32,39 | 32,52 | -0,82% | 1.385.894,00 |
| 02.07.2025 | 32,11 | 32,81 | 32,02 | 32,79 | 2,31% | 1.156.332,00 |
| 01.07.2025 | 31,53 | 32,85 | 31,50 | 32,05 | 1,04% | 1.421.867,00 |
| 30.06.2025 | 31,60 | 31,88 | 31,42 | 31,72 | 0,83% | 1.679.674,00 |
| 27.06.2025 | 31,71 | 32,09 | 31,20 | 31,46 | -0,44% | 2.909.580,00 |
| 26.06.2025 | 30,96 | 31,62 | 30,91 | 31,60 | 2,66% | 1.374.512,00 |
| 25.06.2025 | 30,85 | 31,05 | 30,51 | 30,78 | 0,23% | 1.512.328,00 |
| 24.06.2025 | 30,09 | 30,90 | 30,00 | 30,71 | 2,95% | 1.622.245,00 |
| 23.06.2025 | 29,41 | 29,92 | 29,22 | 29,83 | 0,74% | 1.551.174,00 |
| 20.06.2025 | 30,20 | 30,22 | 29,38 | 29,61 | -1,20% | 2.067.076,00 |
| 18.06.2025 | 29,90 | 30,41 | 29,77 | 29,97 | 0,23% | 1.317.010,00 |
| 17.06.2025 | 30,32 | 30,53 | 29,84 | 29,90 | -2,10% | 1.242.838,00 |
| 16.06.2025 | 30,42 | 30,66 | 30,23 | 30,54 | 1,29% | 1.317.458,00 |
| 13.06.2025 | 30,00 | 30,43 | 29,89 | 30,15 | -1,47% | 2.224.182,00 |
| 12.06.2025 | 30,55 | 31,09 | 30,50 | 30,60 | -0,78% | 1.528.420,00 |
| 11.06.2025 | 31,76 | 31,85 | 30,81 | 30,84 | -1,88% | 1.462.279,00 |
| 10.06.2025 | 31,48 | 31,81 | 31,23 | 31,43 | 0,93% | 1.707.669,00 |
| 09.06.2025 | 30,69 | 31,41 | 30,68 | 31,14 | 2,84% | 1.929.582,00 |
| 06.06.2025 | 30,70 | 30,90 | 30,10 | 30,28 | 0,13% | 1.779.123,00 |
| 05.06.2025 | 29,97 | 30,85 | 29,77 | 30,24 | 1,41% | 1.854.260,00 |
| 04.06.2025 | 30,60 | 30,67 | 29,77 | 29,82 | -2,33% | 1.800.941,00 |
| 03.06.2025 | 29,68 | 30,65 | 29,45 | 30,53 | 2,86% | 1.399.469,00 |
| 02.06.2025 | 29,86 | 29,96 | 29,25 | 29,68 | -0,97% | 1.476.047,00 |
| 30.05.2025 | 30,48 | 30,48 | 29,78 | 29,97 | -2,44% | 1.623.775,00 |
| 29.05.2025 | 30,76 | 30,93 | 30,41 | 30,72 | 1,32% | 1.018.620,00 |
| 28.05.2025 | 30,70 | 30,78 | 30,15 | 30,32 | -1,30% | 1.342.855,00 |
| 27.05.2025 | 30,38 | 30,74 | 29,79 | 30,72 | 3,36% | 1.410.339,00 |
| 23.05.2025 | 29,09 | 29,85 | 29,00 | 29,72 | -0,57% | 2.310.435,00 |
| 22.05.2025 | 29,61 | 30,45 | 29,41 | 29,89 | 0,71% | 1.687.397,00 |
| 21.05.2025 | 30,63 | 30,71 | 29,56 | 29,68 | -4,17% | 2.212.199,00 |
| 20.05.2025 | 30,86 | 31,23 | 30,78 | 30,97 | -0,06% | 1.175.213,00 |
| 19.05.2025 | 31,03 | 31,27 | 30,85 | 30,99 | -1,87% | 1.306.182,00 |
| 16.05.2025 | 31,57 | 31,68 | 31,34 | 31,58 | -0,09% | 1.607.104,00 |
| 15.05.2025 | 31,59 | 32,02 | 31,51 | 31,61 | -1,43% | 1.575.537,00 |
| 14.05.2025 | 31,49 | 32,15 | 31,36 | 32,07 | 1,46% | 2.386.517,00 |
| 13.05.2025 | 31,69 | 32,09 | 31,49 | 31,61 | -0,03% | 1.805.209,00 |