29,992$
-2,37%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2025 | 31,19 | 31,86 | 31,14 | 31,62 | 7,30% | 1.929.560,00 |
| 09.05.2025 | 29,58 | 30,01 | 29,44 | 29,47 | 0,17% | 2.988.050,00 |
| 08.05.2025 | 28,76 | 29,58 | 28,56 | 29,42 | 3,56% | 1.996.444,00 |
| 07.05.2025 | 28,00 | 28,58 | 27,82 | 28,41 | 2,08% | 2.075.762,00 |
| 06.05.2025 | 27,68 | 28,32 | 27,61 | 27,83 | -0,57% | 1.556.627,00 |
| 05.05.2025 | 27,72 | 28,38 | 27,54 | 27,99 | 0,57% | 1.894.911,00 |
| 02.05.2025 | 28,31 | 28,78 | 27,68 | 27,83 | 0,04% | 1.775.841,00 |
| 01.05.2025 | 27,53 | 28,81 | 27,20 | 27,82 | 1,90% | 2.901.998,00 |
| 30.04.2025 | 26,27 | 27,35 | 26,14 | 27,30 | 1,87% | 4.077.754,00 |
| 29.04.2025 | 26,92 | 27,32 | 26,76 | 26,80 | -0,45% | 4.678.171,00 |
| 28.04.2025 | 26,69 | 27,36 | 26,64 | 26,92 | 2,91% | 2.840.656,00 |
| 25.04.2025 | 25,83 | 26,34 | 25,70 | 26,16 | 0,27% | 1.407.666,00 |
| 24.04.2025 | 25,27 | 26,10 | 25,12 | 26,09 | 4,44% | 2.015.102,00 |
| 23.04.2025 | 25,25 | 25,73 | 24,75 | 24,98 | 3,35% | 2.711.348,00 |
| 22.04.2025 | 23,79 | 24,39 | 23,71 | 24,17 | 2,89% | 3.805.765,00 |
| 21.04.2025 | 23,42 | 23,67 | 22,85 | 23,49 | -1,18% | 5.166.424,00 |
| 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 |