65,855$
-0,10%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 64,65 | 71,90 | 64,31 | 65,92 | 5,90% | 8.013.259,00 |
| 06.05.2026 | 59,81 | 63,01 | 59,11 | 62,25 | 5,80% | 6.935.955,00 |
| 05.05.2026 | 57,13 | 58,90 | 56,50 | 58,84 | 4,51% | 3.381.005,00 |
| 04.05.2026 | 56,08 | 57,13 | 55,50 | 56,30 | 0,64% | 2.422.017,00 |
| 01.05.2026 | 55,42 | 56,39 | 54,52 | 55,94 | 0,77% | 1.609.939,00 |
| 30.04.2026 | 54,46 | 55,81 | 54,00 | 55,51 | 3,74% | 2.178.109,00 |
| 29.04.2026 | 53,52 | 53,90 | 52,36 | 53,51 | -0,43% | 1.589.638,00 |
| 28.04.2026 | 54,29 | 54,73 | 53,01 | 53,74 | -2,45% | 1.810.448,00 |
| 27.04.2026 | 55,70 | 57,30 | 53,57 | 55,09 | 1,53% | 2.375.615,00 |
| 24.04.2026 | 54,64 | 54,94 | 53,79 | 54,26 | 0,30% | 1.127.572,00 |
| 23.04.2026 | 54,76 | 54,92 | 52,83 | 54,10 | 0,15% | 1.244.587,00 |
| 22.04.2026 | 54,82 | 54,82 | 53,37 | 54,02 | 0,56% | 1.109.523,00 |
| 21.04.2026 | 55,81 | 56,38 | 53,54 | 53,72 | -3,17% | 1.827.756,00 |
| 20.04.2026 | 55,38 | 55,94 | 54,93 | 55,48 | -0,04% | 1.178.995,00 |
| 17.04.2026 | 55,25 | 56,00 | 55,07 | 55,50 | 0,96% | 2.159.816,00 |
| 16.04.2026 | 54,71 | 55,08 | 54,06 | 54,97 | 0,60% | 1.048.790,00 |
| 15.04.2026 | 55,11 | 55,48 | 53,83 | 54,64 | -1,69% | 1.407.130,00 |
| 14.04.2026 | 55,00 | 56,54 | 54,31 | 55,58 | 2,21% | 2.590.503,00 |
| 13.04.2026 | 53,21 | 54,44 | 52,64 | 54,38 | 1,82% | 1.369.468,00 |
| 10.04.2026 | 54,14 | 54,44 | 53,19 | 53,41 | -0,93% | 1.137.559,00 |
| 09.04.2026 | 53,48 | 54,68 | 53,14 | 53,91 | 0,26% | 1.822.095,00 |
| 08.04.2026 | 53,99 | 55,18 | 52,95 | 53,77 | 4,02% | 2.180.582,00 |
| 07.04.2026 | 49,81 | 51,94 | 49,44 | 51,69 | 4,38% | 2.362.781,00 |
| 06.04.2026 | 49,02 | 49,58 | 48,28 | 49,52 | 0,71% | 1.313.795,00 |
| 02.04.2026 | 47,37 | 50,10 | 46,91 | 49,17 | -0,34% | 1.097.957,00 |
| 01.04.2026 | 49,40 | 50,03 | 49,30 | 49,34 | 0,73% | 1.357.173,00 |
| 31.03.2026 | 46,72 | 49,13 | 46,69 | 48,98 | 6,62% | 1.881.478,00 |
| 30.03.2026 | 48,25 | 48,25 | 45,61 | 45,94 | -3,47% | 1.503.061,00 |
| 27.03.2026 | 49,04 | 49,37 | 47,36 | 47,59 | -3,53% | 1.488.637,00 |
| 26.03.2026 | 50,76 | 51,38 | 49,20 | 49,33 | -4,42% | 1.680.796,00 |
| 25.03.2026 | 51,55 | 51,98 | 50,75 | 51,61 | 1,18% | 1.591.285,00 |
| 24.03.2026 | 50,03 | 51,52 | 50,03 | 51,01 | 0,41% | 1.764.637,00 |
| 23.03.2026 | 50,33 | 51,65 | 50,33 | 50,80 | 3,17% | 1.598.464,00 |
| 20.03.2026 | 50,01 | 50,49 | 48,69 | 49,24 | -2,01% | 3.708.714,00 |
| 19.03.2026 | 48,70 | 50,63 | 48,54 | 50,25 | 0,76% | 1.566.728,00 |
| 18.03.2026 | 50,05 | 50,82 | 49,75 | 49,87 | -0,50% | 1.582.611,00 |
| 17.03.2026 | 49,56 | 51,31 | 49,50 | 50,12 | 1,13% | 1.865.283,00 |
| 16.03.2026 | 49,19 | 49,59 | 48,76 | 49,56 | 3,29% | 1.737.135,00 |
| 13.03.2026 | 48,98 | 49,45 | 47,70 | 47,98 | -1,62% | 2.773.702,00 |
| 12.03.2026 | 50,01 | 50,06 | 47,77 | 48,77 | -4,35% | 2.114.693,00 |
| 11.03.2026 | 50,72 | 51,13 | 50,39 | 50,99 | 0,81% | 1.342.974,00 |
| 10.03.2026 | 50,84 | 51,85 | 50,36 | 50,58 | -0,47% | 1.746.288,00 |
| 09.03.2026 | 48,95 | 50,90 | 48,29 | 50,82 | 2,77% | 2.943.420,00 |
| 06.03.2026 | 50,00 | 50,21 | 48,98 | 49,45 | -3,51% | 2.208.336,00 |
| 05.03.2026 | 52,23 | 53,72 | 50,59 | 51,25 | -3,61% | 1.533.939,00 |
| 04.03.2026 | 53,86 | 54,53 | 52,86 | 53,17 | -0,82% | 1.377.033,00 |
| 03.03.2026 | 52,41 | 54,26 | 51,55 | 53,61 | -0,41% | 2.051.703,00 |
| 02.03.2026 | 53,77 | 54,58 | 53,34 | 53,83 | -1,05% | 2.593.616,00 |
| 27.02.2026 | 54,76 | 54,98 | 53,13 | 54,40 | -1,73% | 4.056.358,00 |
| 26.02.2026 | 57,31 | 57,42 | 54,82 | 55,36 | -3,59% | 2.074.989,00 |
| 25.02.2026 | 58,16 | 58,34 | 56,77 | 57,42 | -0,79% | 2.073.211,00 |
| 24.02.2026 | 56,82 | 58,27 | 56,50 | 57,88 | 2,50% | 2.518.518,00 |
| 23.02.2026 | 55,44 | 56,99 | 55,25 | 56,47 | 0,79% | 2.604.621,00 |
| 20.02.2026 | 55,99 | 56,78 | 55,13 | 56,03 | 0,16% | 2.906.980,00 |
| 19.02.2026 | 56,69 | 57,00 | 55,37 | 55,94 | -1,38% | 1.921.454,00 |
| 18.02.2026 | 57,02 | 57,86 | 56,27 | 56,72 | -0,65% | 2.274.775,00 |
| 17.02.2026 | 58,00 | 58,71 | 56,64 | 57,09 | -2,89% | 3.572.231,00 |
| 13.02.2026 | 58,65 | 59,54 | 56,01 | 58,79 | 0,20% | 4.792.062,00 |
| 12.02.2026 | 56,50 | 59,88 | 55,00 | 58,67 | 36,35% | 12.613.108,00 |
| 11.02.2026 | 44,10 | 44,78 | 42,08 | 43,03 | -1,26% | 3.075.045,00 |
| 10.02.2026 | 43,90 | 44,23 | 43,42 | 43,58 | -0,32% | 1.470.465,00 |
| 09.02.2026 | 42,34 | 44,27 | 42,04 | 43,72 | 3,19% | 2.621.248,00 |
| 06.02.2026 | 40,13 | 42,65 | 40,13 | 42,37 | 7,29% | 2.232.156,00 |
| 05.02.2026 | 39,90 | 40,34 | 38,88 | 39,49 | -3,04% | 1.703.810,00 |
| 04.02.2026 | 41,07 | 42,08 | 39,94 | 40,73 | -0,29% | 2.217.093,00 |
| 03.02.2026 | 40,07 | 41,47 | 39,76 | 40,85 | 2,74% | 2.808.781,00 |
| 02.02.2026 | 38,52 | 40,15 | 38,23 | 39,76 | 2,63% | 1.882.080,00 |
| 30.01.2026 | 38,57 | 39,53 | 38,57 | 38,74 | -0,90% | 1.543.136,00 |
| 29.01.2026 | 39,26 | 39,72 | 38,33 | 39,09 | 0,10% | 1.636.230,00 |
| 28.01.2026 | 39,83 | 39,99 | 38,86 | 39,05 | -1,04% | 1.244.223,00 |
| 27.01.2026 | 39,50 | 39,82 | 39,20 | 39,46 | 0,23% | 1.491.492,00 |
| 26.01.2026 | 39,76 | 39,99 | 39,12 | 39,37 | -0,98% | 1.372.766,00 |
| 23.01.2026 | 41,51 | 41,75 | 39,45 | 39,76 | -4,68% | 1.479.672,00 |
| 22.01.2026 | 40,97 | 42,33 | 40,94 | 41,71 | 3,22% | 3.039.391,00 |
| 21.01.2026 | 39,49 | 40,60 | 39,18 | 40,41 | 3,83% | 1.276.409,00 |
| 20.01.2026 | 39,53 | 40,25 | 38,60 | 38,92 | -5,03% | 1.895.092,00 |
| 19.01.2026 | 40,51 | 40,99 | 40,50 | 40,98 | 0,15% | - |
| 16.01.2026 | 40,40 | 40,99 | 39,84 | 40,92 | 0,81% | 2.125.934,00 |
| 15.01.2026 | 40,64 | 40,97 | 39,95 | 40,59 | 1,32% | 1.160.066,00 |
| 14.01.2026 | 39,56 | 40,14 | 39,41 | 40,06 | 1,09% | 1.358.420,00 |
| 13.01.2026 | 39,52 | 39,81 | 39,23 | 39,63 | 0,51% | 1.472.137,00 |
| 12.01.2026 | 38,87 | 39,62 | 38,50 | 39,43 | 1,08% | 1.756.878,00 |
| 09.01.2026 | 38,00 | 39,20 | 37,83 | 39,01 | 3,37% | 1.861.679,00 |
| 08.01.2026 | 37,77 | 38,19 | 37,55 | 37,74 | -0,49% | 1.415.611,00 |
| 07.01.2026 | 38,51 | 38,55 | 37,57 | 37,93 | -1,75% | 1.186.693,00 |
| 06.01.2026 | 37,35 | 38,81 | 37,26 | 38,60 | 3,29% | 1.771.104,00 |
| 05.01.2026 | 37,28 | 38,11 | 37,10 | 37,37 | 1,19% | 1.486.501,00 |
| 02.01.2026 | 36,43 | 37,00 | 36,20 | 36,93 | 2,64% | 1.201.933,00 |
| 31.12.2025 | 36,39 | 36,64 | 35,93 | 35,98 | -1,07% | 954.904,00 |
| 30.12.2025 | 36,51 | 36,65 | 36,26 | 36,37 | -0,27% | 1.328.350,00 |
| 29.12.2025 | 36,49 | 36,68 | 36,12 | 36,47 | -0,22% | 1.312.885,00 |
| 26.12.2025 | 36,60 | 36,80 | 36,27 | 36,55 | -0,14% | 815.649,00 |
| 24.12.2025 | 36,69 | 36,76 | 36,25 | 36,60 | -0,16% | 400.439,00 |
| 23.12.2025 | 36,39 | 36,80 | 36,21 | 36,66 | 0,22% | 1.512.653,00 |
| 22.12.2025 | 37,30 | 37,30 | 36,48 | 36,58 | -0,60% | 1.272.442,00 |
| 19.12.2025 | 36,49 | 36,94 | 35,85 | 36,80 | 1,74% | 4.499.943,00 |
| 18.12.2025 | 36,15 | 36,62 | 36,04 | 36,17 | 1,15% | 2.319.691,00 |
| 17.12.2025 | 36,74 | 37,05 | 35,67 | 35,76 | -2,91% | 1.296.794,00 |
| 16.12.2025 | 36,77 | 37,16 | 35,08 | 36,83 | 5,83% | 3.233.675,00 |
| 15.12.2025 | 36,01 | 36,01 | 34,60 | 34,80 | -2,38% | 2.630.631,00 |