23,750$
0,85%
Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 23,55 | 23,80 | 23,17 | 23,77 | 0,93% | 4.864.597,00 |
| 16.04.2025 | 23,74 | 24,14 | 23,30 | 23,55 | -1,87% | 3.964.391,00 |
| 15.04.2025 | 24,34 | 24,98 | 23,86 | 24,00 | -1,84% | 2.633.129,00 |
| 14.04.2025 | 24,63 | 24,99 | 23,93 | 24,45 | 2,09% | 5.967.163,00 |
| 11.04.2025 | 23,66 | 24,12 | 22,85 | 23,95 | 2,18% | 7.225.517,00 |
| 10.04.2025 | 25,24 | 25,24 | 23,09 | 23,44 | -9,08% | 4.670.698,00 |
| 09.04.2025 | 23,00 | 25,82 | 22,68 | 25,78 | 10,79% | 8.811.863,00 |
| 08.04.2025 | 25,56 | 25,56 | 22,97 | 23,27 | -5,06% | 3.580.062,00 |
| 07.04.2025 | 24,29 | 25,72 | 23,11 | 24,51 | -1,76% | 3.085.249,00 |
| 04.04.2025 | 26,24 | 26,35 | 24,48 | 24,95 | -7,52% | 3.264.645,00 |
| 03.04.2025 | 29,07 | 29,12 | 26,70 | 26,98 | -11,80% | 3.157.609,00 |
| 02.04.2025 | 29,80 | 30,79 | 29,56 | 30,59 | 1,93% | 1.386.377,00 |
| 01.04.2025 | 29,83 | 30,36 | 29,29 | 30,01 | 0,57% | 1.763.074,00 |
| 31.03.2025 | 29,73 | 29,96 | 29,39 | 29,84 | -0,57% | 4.407.576,00 |
| 28.03.2025 | 30,53 | 30,89 | 29,58 | 30,01 | -2,37% | 1.198.584,00 |
| 27.03.2025 | 31,15 | 31,27 | 30,48 | 30,74 | -1,73% | 1.416.961,00 |
| 26.03.2025 | 31,20 | 31,48 | 30,76 | 31,28 | 0,10% | 1.336.442,00 |
| 25.03.2025 | 31,44 | 31,80 | 31,04 | 31,25 | -1,01% | 1.664.830,00 |
| 24.03.2025 | 31,08 | 31,62 | 31,04 | 31,57 | 2,10% | 1.490.903,00 |
| 21.03.2025 | 30,64 | 30,94 | 30,36 | 30,92 | -0,74% | 4.113.937,00 |
| 20.03.2025 | 30,99 | 31,49 | 30,91 | 31,15 | -0,19% | 1.705.365,00 |
| 19.03.2025 | 32,22 | 32,51 | 30,61 | 31,21 | -3,49% | 5.256.491,00 |
| 18.03.2025 | 31,95 | 32,50 | 31,73 | 32,34 | 0,62% | 1.762.907,00 |
| 17.03.2025 | 31,43 | 32,26 | 31,19 | 32,14 | 2,00% | 2.947.300,00 |
| 14.03.2025 | 30,76 | 31,53 | 30,60 | 31,51 | 4,13% | 3.943.235,00 |
| 13.03.2025 | 30,81 | 31,00 | 30,04 | 30,26 | -2,42% | 2.452.360,00 |
| 12.03.2025 | 32,26 | 32,63 | 30,97 | 31,01 | -3,61% | 1.972.834,00 |
| 11.03.2025 | 33,63 | 33,83 | 32,14 | 32,17 | -4,37% | 1.713.843,00 |
| 10.03.2025 | 33,82 | 34,32 | 33,33 | 33,64 | -0,97% | 1.716.520,00 |
| 07.03.2025 | 32,62 | 34,08 | 32,62 | 33,97 | 4,14% | 1.152.235,00 |
| 06.03.2025 | 31,75 | 32,94 | 31,47 | 32,62 | 1,62% | 1.495.048,00 |
| 05.03.2025 | 31,67 | 32,18 | 31,37 | 32,10 | 1,74% | 2.126.469,00 |
| 04.03.2025 | 31,50 | 32,18 | 31,06 | 31,55 | -1,00% | 3.876.375,00 |
| 03.03.2025 | 32,86 | 33,13 | 31,71 | 31,87 | -2,84% | 2.043.557,00 |
| 28.02.2025 | 32,56 | 33,08 | 32,34 | 32,80 | 0,24% | 1.501.889,00 |
| 27.02.2025 | 33,13 | 33,38 | 32,63 | 32,72 | -1,42% | 1.268.513,00 |
| 26.02.2025 | 32,88 | 33,47 | 32,68 | 33,19 | 1,13% | 1.161.969,00 |
| 25.02.2025 | 32,80 | 33,41 | 32,77 | 32,82 | -0,06% | 1.300.275,00 |
| 24.02.2025 | 32,78 | 33,03 | 32,14 | 32,84 | 0,18% | 1.611.091,00 |
| 21.02.2025 | 33,25 | 33,25 | 32,35 | 32,78 | -1,86% | 1.669.668,00 |
| 20.02.2025 | 33,76 | 33,87 | 32,90 | 33,40 | -0,71% | 1.930.901,00 |
| 19.02.2025 | 32,93 | 33,96 | 32,79 | 33,64 | 1,82% | 1.909.389,00 |
| 18.02.2025 | 32,92 | 33,38 | 32,67 | 33,04 | -0,94% | 1.846.779,00 |
| 17.02.2025 | 33,25 | 33,35 | 33,22 | 33,35 | 0,46% | - |
| 14.02.2025 | 33,96 | 33,96 | 32,41 | 33,20 | -2,12% | 3.008.394,00 |
| 13.02.2025 | 38,25 | 38,25 | 32,50 | 33,92 | -13,58% | 6.422.412,00 |
| 12.02.2025 | 39,16 | 39,50 | 38,45 | 39,25 | -0,93% | 1.730.743,00 |
| 11.02.2025 | 38,96 | 40,00 | 38,96 | 39,62 | 0,41% | 1.518.101,00 |
| 10.02.2025 | 38,56 | 39,47 | 38,39 | 39,46 | 3,27% | 1.126.779,00 |
| 07.02.2025 | 38,65 | 39,05 | 37,87 | 38,21 | -1,16% | 867.524,00 |
| 06.02.2025 | 39,30 | 39,30 | 38,46 | 38,66 | -0,67% | 826.589,00 |
| 05.02.2025 | 38,43 | 39,04 | 38,05 | 38,92 | 1,35% | 952.030,00 |
| 04.02.2025 | 38,93 | 39,06 | 38,38 | 38,40 | -1,41% | 1.050.598,00 |
| 03.02.2025 | 38,67 | 39,47 | 38,24 | 38,95 | -2,38% | 995.042,00 |
| 31.01.2025 | 39,89 | 40,89 | 39,80 | 39,90 | 0,45% | 1.438.929,00 |
| 30.01.2025 | 39,57 | 40,24 | 39,13 | 39,72 | 1,33% | 834.694,00 |
| 29.01.2025 | 39,71 | 39,80 | 39,00 | 39,20 | -1,28% | 764.421,00 |
| 28.01.2025 | 39,17 | 39,74 | 38,44 | 39,71 | 1,64% | 929.720,00 |
| 27.01.2025 | 40,15 | 40,51 | 38,87 | 39,07 | -3,65% | 1.184.155,00 |
| 24.01.2025 | 40,63 | 40,89 | 40,22 | 40,55 | 0,07% | 1.011.834,00 |
| 23.01.2025 | 40,18 | 40,64 | 39,82 | 40,52 | 0,35% | 1.005.053,00 |
| 22.01.2025 | 41,16 | 41,20 | 40,10 | 40,38 | -1,56% | 1.340.958,00 |
| 21.01.2025 | 40,03 | 41,43 | 39,92 | 41,02 | 3,25% | 1.052.523,00 |
| 17.01.2025 | 39,97 | 39,97 | 39,50 | 39,73 | 0,94% | 802.556,00 |
| 16.01.2025 | 38,70 | 39,43 | 38,39 | 39,36 | 2,18% | 1.132.547,00 |
| 15.01.2025 | 39,39 | 39,40 | 37,75 | 38,52 | -0,13% | 1.539.933,00 |
| 14.01.2025 | 37,34 | 38,75 | 37,34 | 38,57 | 3,71% | 1.788.275,00 |
| 13.01.2025 | 36,62 | 37,32 | 36,49 | 37,19 | 0,54% | 1.210.447,00 |
| 10.01.2025 | 37,05 | 37,41 | 36,66 | 36,99 | -1,36% | 1.433.193,00 |
| 08.01.2025 | 37,38 | 37,55 | 36,34 | 37,50 | 0,05% | 956.715,00 |
| 07.01.2025 | 36,76 | 37,81 | 36,76 | 37,48 | 2,32% | 1.725.452,00 |
| 06.01.2025 | 36,75 | 37,41 | 36,50 | 36,63 | 1,05% | 903.511,00 |
| 03.01.2025 | 35,95 | 36,35 | 35,53 | 36,25 | 1,54% | 656.215,00 |
| 02.01.2025 | 35,93 | 36,73 | 35,60 | 35,70 | -0,45% | 677.756,00 |
| 31.12.2024 | 35,81 | 36,33 | 35,72 | 35,86 | 0,53% | 590.424,00 |
| 30.12.2024 | 35,70 | 36,00 | 35,08 | 35,67 | -1,03% | 739.109,00 |
| 27.12.2024 | 36,75 | 37,01 | 35,95 | 36,04 | -2,44% | 963.556,00 |
| 26.12.2024 | 36,48 | 37,03 | 36,48 | 36,94 | 0,68% | 662.467,00 |
| 24.12.2024 | 36,00 | 36,73 | 35,84 | 36,69 | 1,49% | 392.557,00 |
| 23.12.2024 | 35,84 | 36,39 | 35,75 | 36,15 | 1,06% | 949.427,00 |
| 20.12.2024 | 35,82 | 36,45 | 35,64 | 35,77 | -0,83% | 2.773.049,00 |
| 19.12.2024 | 35,98 | 36,41 | 35,69 | 36,07 | 1,29% | 2.141.356,00 |
| 18.12.2024 | 37,01 | 37,63 | 35,28 | 35,61 | -2,63% | 2.132.196,00 |
| 17.12.2024 | 36,88 | 37,55 | 36,55 | 36,57 | -2,40% | 993.410,00 |
| 16.12.2024 | 37,21 | 37,99 | 36,99 | 37,47 | 1,05% | 1.273.834,00 |
| 13.12.2024 | 37,65 | 37,90 | 36,88 | 37,08 | -1,67% | 858.497,00 |
| 12.12.2024 | 37,09 | 38,11 | 37,00 | 37,71 | 0,59% | 1.312.881,00 |
| 11.12.2024 | 38,16 | 38,62 | 37,23 | 37,49 | -1,16% | 1.712.857,00 |
| 10.12.2024 | 38,26 | 38,63 | 37,67 | 37,93 | -1,12% | 967.308,00 |
| 09.12.2024 | 37,95 | 38,98 | 37,50 | 38,36 | 1,59% | 956.714,00 |
| 06.12.2024 | 37,87 | 38,37 | 37,68 | 37,76 | 0,37% | 1.220.108,00 |
| 05.12.2024 | 38,74 | 38,85 | 37,59 | 37,62 | -3,04% | 1.139.144,00 |
| 04.12.2024 | 39,28 | 39,49 | 38,64 | 38,80 | -1,17% | 838.971,00 |
| 03.12.2024 | 40,09 | 40,20 | 39,03 | 39,26 | -2,65% | 774.127,00 |
| 02.12.2024 | 40,09 | 40,51 | 39,81 | 40,33 | 0,88% | 968.948,00 |
| 29.11.2024 | 40,20 | 40,59 | 39,83 | 39,98 | -0,32% | 484.289,00 |
| 27.11.2024 | 40,39 | 40,80 | 39,71 | 40,11 | -0,32% | 785.418,00 |
| 26.11.2024 | 41,17 | 41,40 | 40,15 | 40,24 | -3,11% | 900.662,00 |
| 25.11.2024 | 41,12 | 41,92 | 40,86 | 41,53 | 2,11% | 1.150.133,00 |
| 22.11.2024 | 39,48 | 40,70 | 39,48 | 40,67 | 3,75% | 1.102.725,00 |