40,011$
-0,42%
Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 40,36 | 40,51 | 39,70 | 39,99 | -0,47% | 1.052.750,00 |
| 16.10.2024 | 40,58 | 40,60 | 40,00 | 40,18 | 1,26% | 1.255.567,00 |
| 15.10.2024 | 40,06 | 40,56 | 39,59 | 39,68 | -1,17% | 934.084,00 |
| 14.10.2024 | 39,61 | 40,25 | 39,41 | 40,15 | 1,57% | 798.355,00 |
| 11.10.2024 | 38,37 | 39,71 | 38,30 | 39,53 | 2,65% | 979.685,00 |
| 10.10.2024 | 38,41 | 38,70 | 38,01 | 38,51 | -1,16% | 1.077.317,00 |
| 09.10.2024 | 39,43 | 39,73 | 38,87 | 38,96 | -1,86% | 1.160.085,00 |
| 08.10.2024 | 39,33 | 39,89 | 39,12 | 39,70 | 0,66% | 651.377,00 |
| 07.10.2024 | 39,33 | 39,73 | 39,07 | 39,44 | -0,20% | 910.293,00 |
| 04.10.2024 | 39,82 | 39,87 | 39,26 | 39,52 | 0,84% | 795.308,00 |
| 03.10.2024 | 39,43 | 39,72 | 39,12 | 39,19 | -1,56% | 640.998,00 |
| 02.10.2024 | 39,66 | 40,18 | 39,46 | 39,81 | 0,30% | 809.362,00 |
| 01.10.2024 | 40,20 | 40,44 | 39,62 | 39,69 | -1,98% | 656.784,00 |
| 30.09.2024 | 40,22 | 40,55 | 39,90 | 40,49 | 0,55% | 1.028.796,00 |
| 27.09.2024 | 40,63 | 41,07 | 40,12 | 40,27 | -0,10% | 900.153,00 |
| 26.09.2024 | 39,71 | 40,42 | 39,26 | 40,31 | 4,05% | 944.833,00 |
| 25.09.2024 | 39,54 | 39,66 | 38,47 | 38,74 | -2,17% | 943.873,00 |
| 24.09.2024 | 39,84 | 40,21 | 39,21 | 39,60 | 0,48% | 1.076.573,00 |
| 23.09.2024 | 39,90 | 40,14 | 39,29 | 39,41 | -0,83% | 1.141.465,00 |
| 20.09.2024 | 39,83 | 39,86 | 39,07 | 39,74 | -0,18% | 1.848.680,00 |
| 19.09.2024 | 39,67 | 40,11 | 39,19 | 39,81 | 3,46% | 1.710.370,00 |
| 18.09.2024 | 39,06 | 39,37 | 38,29 | 38,48 | -1,23% | 913.860,00 |
| 17.09.2024 | 38,90 | 39,54 | 38,77 | 38,96 | 0,80% | 1.076.693,00 |
| 16.09.2024 | 38,49 | 38,91 | 38,26 | 38,65 | -0,05% | 867.078,00 |
| 13.09.2024 | 38,51 | 38,88 | 38,11 | 38,67 | 0,97% | 962.358,00 |
| 12.09.2024 | 38,56 | 38,83 | 37,82 | 38,30 | -0,18% | 531.675,00 |
| 11.09.2024 | 37,75 | 38,51 | 37,42 | 38,37 | 1,37% | 805.511,00 |
| 10.09.2024 | 38,25 | 38,31 | 37,55 | 37,85 | -0,99% | 928.900,00 |
| 09.09.2024 | 38,31 | 38,72 | 38,13 | 38,23 | 0,00% | 749.800,00 |
| 06.09.2024 | 39,33 | 39,35 | 37,86 | 38,23 | -1,70% | 1.036.446,00 |
| 05.09.2024 | 38,51 | 39,12 | 38,45 | 38,89 | 0,62% | 809.141,00 |
| 04.09.2024 | 38,03 | 38,98 | 37,92 | 38,65 | 0,99% | 978.268,00 |
| 03.09.2024 | 39,83 | 40,24 | 37,98 | 38,27 | -5,23% | 914.210,00 |
| 30.08.2024 | 40,47 | 40,80 | 40,08 | 40,38 | 0,95% | 2.496.056,00 |
| 29.08.2024 | 39,10 | 40,31 | 38,97 | 40,00 | 3,12% | 1.568.327,00 |
| 28.08.2024 | 38,96 | 39,38 | 38,49 | 38,79 | -1,20% | 737.634,00 |
| 27.08.2024 | 39,23 | 39,52 | 38,83 | 39,26 | -0,68% | 766.881,00 |
| 26.08.2024 | 39,77 | 40,23 | 39,49 | 39,53 | -0,40% | 1.209.054,00 |
| 23.08.2024 | 39,02 | 39,90 | 38,79 | 39,69 | 2,32% | 1.146.646,00 |
| 22.08.2024 | 40,01 | 40,09 | 38,64 | 38,79 | -3,05% | 1.013.254,00 |
| 21.08.2024 | 39,41 | 40,08 | 39,30 | 40,01 | 2,28% | 1.431.979,00 |
| 20.08.2024 | 39,49 | 39,78 | 39,03 | 39,12 | -1,14% | 950.110,00 |
| 19.08.2024 | 39,59 | 39,60 | 39,06 | 39,57 | 0,28% | 873.839,00 |
| 16.08.2024 | 39,32 | 39,94 | 39,05 | 39,46 | 0,31% | 844.134,00 |
| 15.08.2024 | 39,28 | 39,93 | 38,80 | 39,34 | 2,16% | 1.184.456,00 |
| 14.08.2024 | 39,38 | 39,38 | 38,42 | 38,51 | -1,66% | 875.894,00 |
| 13.08.2024 | 38,96 | 39,50 | 38,58 | 39,16 | 1,71% | 812.700,00 |
| 12.08.2024 | 39,00 | 39,08 | 38,35 | 38,50 | -0,62% | 889.149,00 |
| 09.08.2024 | 38,97 | 39,06 | 38,28 | 38,74 | -0,03% | 1.113.675,00 |
| 08.08.2024 | 37,91 | 39,07 | 37,32 | 38,75 | 3,75% | 1.198.537,00 |
| 07.08.2024 | 39,00 | 39,17 | 36,98 | 37,35 | -1,89% | 1.677.413,00 |
| 06.08.2024 | 37,40 | 38,50 | 37,11 | 38,07 | 3,31% | 1.852.724,00 |
| 05.08.2024 | 36,00 | 37,78 | 35,25 | 36,85 | -3,58% | 1.932.511,00 |
| 02.08.2024 | 38,01 | 38,62 | 37,54 | 38,22 | -2,20% | 2.322.887,00 |
| 01.08.2024 | 46,00 | 46,50 | 37,90 | 39,08 | -21,29% | 6.254.934,00 |
| 31.07.2024 | 49,95 | 50,34 | 49,11 | 49,65 | 1,62% | 1.186.978,00 |
| 30.07.2024 | 49,81 | 50,78 | 48,26 | 48,86 | -1,25% | 1.192.499,00 |
| 29.07.2024 | 49,99 | 50,13 | 49,20 | 49,48 | -0,40% | 1.070.765,00 |
| 26.07.2024 | 49,24 | 50,20 | 48,94 | 49,68 | 2,03% | 808.367,00 |
| 25.07.2024 | 49,97 | 50,18 | 48,65 | 48,69 | -3,16% | 1.185.258,00 |
| 24.07.2024 | 50,24 | 51,25 | 50,14 | 50,28 | -0,98% | 1.245.639,00 |
| 23.07.2024 | 50,46 | 51,43 | 50,21 | 50,78 | 0,63% | 1.015.603,00 |
| 22.07.2024 | 50,09 | 50,52 | 49,55 | 50,46 | 1,39% | 902.066,00 |
| 19.07.2024 | 50,16 | 50,58 | 49,44 | 49,77 | -1,07% | 1.056.159,00 |
| 18.07.2024 | 51,62 | 51,78 | 49,65 | 50,31 | -2,76% | 1.294.426,00 |
| 17.07.2024 | 51,53 | 52,98 | 51,52 | 51,74 | -2,21% | 1.092.645,00 |
| 16.07.2024 | 52,21 | 53,13 | 52,00 | 52,91 | 2,18% | 1.042.995,00 |
| 15.07.2024 | 51,11 | 52,00 | 50,90 | 51,78 | 1,57% | 1.044.377,00 |
| 12.07.2024 | 50,95 | 52,05 | 50,53 | 50,98 | 0,69% | 1.158.665,00 |
| 11.07.2024 | 50,00 | 51,18 | 49,86 | 50,63 | 2,61% | 1.590.786,00 |
| 10.07.2024 | 48,48 | 49,86 | 48,17 | 49,34 | 1,82% | 1.465.445,00 |
| 09.07.2024 | 47,46 | 48,74 | 47,36 | 48,46 | 2,45% | 1.500.039,00 |
| 08.07.2024 | 47,38 | 48,19 | 47,15 | 47,30 | 0,04% | 776.712,00 |
| 05.07.2024 | 47,14 | 47,49 | 47,01 | 47,28 | 0,25% | 654.489,00 |
| 03.07.2024 | 47,48 | 47,60 | 47,04 | 47,16 | -0,06% | 442.370,00 |
| 02.07.2024 | 46,40 | 47,22 | 46,38 | 47,19 | 1,70% | 952.271,00 |
| 01.07.2024 | 47,00 | 47,07 | 46,21 | 46,40 | -0,77% | 853.873,00 |
| 28.06.2024 | 46,97 | 47,35 | 46,22 | 46,76 | 0,52% | 1.252.875,00 |
| 27.06.2024 | 46,47 | 46,83 | 46,01 | 46,52 | 0,11% | 713.320,00 |
| 26.06.2024 | 46,30 | 46,65 | 45,88 | 46,47 | -0,34% | 1.014.329,00 |
| 25.06.2024 | 46,90 | 46,90 | 45,89 | 46,63 | -0,70% | 1.495.893,00 |
| 24.06.2024 | 47,80 | 47,95 | 46,91 | 46,96 | -1,98% | 1.186.579,00 |
| 21.06.2024 | 47,35 | 48,03 | 46,86 | 47,91 | 1,42% | 2.159.312,00 |
| 20.06.2024 | 46,87 | 47,62 | 46,64 | 47,24 | 0,98% | 1.113.177,00 |
| 18.06.2024 | 46,70 | 46,90 | 46,22 | 46,78 | -0,02% | 1.164.204,00 |
| 17.06.2024 | 45,50 | 47,00 | 45,33 | 46,79 | 2,65% | 965.532,00 |
| 14.06.2024 | 45,89 | 45,89 | 44,64 | 45,58 | -1,49% | 1.125.885,00 |
| 13.06.2024 | 44,34 | 46,37 | 44,27 | 46,27 | 4,47% | 1.120.542,00 |
| 12.06.2024 | 44,59 | 45,88 | 44,05 | 44,29 | 1,72% | 1.057.630,00 |
| 11.06.2024 | 43,49 | 43,78 | 43,26 | 43,54 | -0,64% | 623.974,00 |
| 10.06.2024 | 42,84 | 43,92 | 42,50 | 43,82 | 1,08% | 685.792,00 |
| 07.06.2024 | 43,53 | 44,13 | 43,31 | 43,35 | -1,23% | 558.958,00 |
| 06.06.2024 | 43,54 | 43,96 | 43,25 | 43,89 | 0,69% | 684.580,00 |
| 05.06.2024 | 42,48 | 43,63 | 42,09 | 43,59 | 3,10% | 1.062.705,00 |
| 04.06.2024 | 44,50 | 44,75 | 42,04 | 42,28 | -6,56% | 1.764.201,00 |
| 03.06.2024 | 45,63 | 45,68 | 44,65 | 45,25 | -0,59% | 809.823,00 |
| 31.05.2024 | 45,48 | 45,80 | 44,47 | 45,52 | 0,11% | 1.469.227,00 |
| 30.05.2024 | 45,97 | 46,31 | 45,44 | 45,47 | -0,72% | 1.186.379,00 |
| 29.05.2024 | 46,61 | 46,73 | 45,73 | 45,80 | -2,97% | 1.056.846,00 |
| 28.05.2024 | 47,73 | 47,97 | 47,07 | 47,20 | -0,99% | 1.164.683,00 |