38,210$
1,19%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 37,76 | 38,69 | 37,72 | 38,21 | 1,19% | 1.487.321,00 |
| 25.11.2025 | 37,14 | 38,05 | 36,93 | 37,76 | 1,81% | 1.602.821,00 |
| 24.11.2025 | 37,13 | 37,52 | 36,68 | 37,09 | 0,54% | 1.590.665,00 |
| 21.11.2025 | 35,08 | 36,95 | 34,88 | 36,89 | 5,79% | 1.756.833,00 |
| 20.11.2025 | 37,01 | 37,23 | 34,68 | 34,87 | -3,41% | 1.529.365,00 |
| 19.11.2025 | 35,95 | 36,46 | 35,58 | 36,10 | 0,56% | 1.878.852,00 |
| 18.11.2025 | 35,57 | 36,47 | 35,42 | 35,90 | -0,24% | 1.572.765,00 |
| 17.11.2025 | 36,58 | 36,58 | 35,47 | 35,99 | -2,13% | 2.021.480,00 |
| 14.11.2025 | 36,16 | 37,24 | 35,98 | 36,77 | -0,76% | 1.654.407,00 |
| 13.11.2025 | 37,95 | 38,22 | 36,62 | 37,05 | -2,99% | 1.854.997,00 |
| 12.11.2025 | 38,62 | 38,99 | 38,14 | 38,19 | -0,55% | 1.411.561,00 |
| 11.11.2025 | 38,63 | 39,04 | 38,30 | 38,40 | -0,45% | 1.607.932,00 |
| 10.11.2025 | 40,11 | 40,16 | 38,11 | 38,58 | -1,77% | 2.263.795,00 |
| 07.11.2025 | 38,91 | 39,30 | 38,16 | 39,27 | -0,73% | 1.852.153,00 |
| 06.11.2025 | 40,06 | 40,55 | 39,18 | 39,56 | -2,35% | 1.553.851,00 |
| 05.11.2025 | 40,11 | 40,71 | 39,62 | 40,51 | 1,25% | 1.952.019,00 |
| 04.11.2025 | 40,63 | 41,33 | 39,90 | 40,01 | -4,05% | 1.525.646,00 |
| 03.11.2025 | 41,51 | 42,21 | 40,87 | 41,70 | 0,75% | 2.574.464,00 |
| 31.10.2025 | 41,76 | 42,55 | 40,21 | 41,39 | 0,24% | 2.975.814,00 |
| 30.10.2025 | 44,24 | 44,42 | 40,23 | 41,29 | -12,96% | 4.428.479,00 |
| 29.10.2025 | 47,85 | 48,12 | 46,90 | 47,44 | 0,32% | 2.455.002,00 |
| 28.10.2025 | 48,28 | 48,49 | 46,93 | 47,29 | -2,05% | 1.347.470,00 |
| 27.10.2025 | 49,20 | 49,20 | 48,06 | 48,28 | -0,14% | 1.123.187,00 |
| 24.10.2025 | 48,83 | 49,37 | 48,18 | 48,35 | 0,65% | 966.662,00 |
| 23.10.2025 | 46,53 | 48,30 | 46,50 | 48,04 | 3,78% | 1.534.909,00 |
| 22.10.2025 | 47,68 | 48,10 | 45,87 | 46,29 | -4,10% | 2.281.850,00 |
| 21.10.2025 | 47,26 | 49,76 | 47,10 | 48,27 | 2,03% | 2.752.148,00 |
| 20.10.2025 | 46,48 | 47,99 | 46,31 | 47,31 | 2,76% | 1.714.262,00 |
| 17.10.2025 | 46,28 | 46,37 | 45,26 | 46,04 | -0,60% | 1.001.495,00 |
| 16.10.2025 | 46,26 | 46,34 | 45,41 | 46,32 | 1,16% | 1.028.640,00 |
| 15.10.2025 | 45,94 | 46,08 | 44,82 | 45,79 | 1,24% | 1.787.202,00 |
| 14.10.2025 | 42,54 | 45,29 | 42,54 | 45,23 | 3,41% | 1.416.332,00 |
| 13.10.2025 | 42,08 | 44,79 | 42,07 | 43,74 | 7,26% | 1.948.745,00 |
| 10.10.2025 | 46,57 | 46,60 | 40,15 | 40,78 | -12,43% | 4.846.089,00 |
| 09.10.2025 | 46,93 | 47,02 | 46,02 | 46,57 | -0,39% | 865.342,00 |
| 08.10.2025 | 46,54 | 47,49 | 46,20 | 46,75 | 1,74% | 1.319.368,00 |
| 07.10.2025 | 47,00 | 47,19 | 45,26 | 45,95 | -1,96% | 1.246.776,00 |
| 06.10.2025 | 46,59 | 46,98 | 46,16 | 46,87 | 1,21% | 1.312.924,00 |
| 03.10.2025 | 45,82 | 47,23 | 45,82 | 46,31 | 1,47% | 127.248,00 |
| 02.10.2025 | 46,19 | 46,41 | 45,30 | 45,64 | -0,41% | 1.353.635,00 |
| 01.10.2025 | 45,17 | 45,85 | 45,00 | 45,83 | 1,17% | 1.702.629,00 |
| 30.09.2025 | 45,50 | 45,78 | 44,52 | 45,30 | -0,55% | 1.545.465,00 |
| 29.09.2025 | 46,16 | 46,32 | 45,25 | 45,55 | -0,52% | 1.741.019,00 |
| 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% | 1.268.849,00 |
| 24.09.2025 | 46,41 | 46,62 | 45,30 | 45,52 | -1,96% | 1.382.963,00 |
| 23.09.2025 | 46,94 | 47,52 | 46,18 | 46,43 | -0,24% | 1.733.004,00 |
| 22.09.2025 | 46,49 | 47,18 | 46,43 | 46,54 | 0,13% | 1.769.827,00 |
| 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% | 3.672.355,00 |
| 17.09.2025 | 44,25 | 44,71 | 43,42 | 44,08 | -0,36% | 1.566.679,00 |
| 16.09.2025 | 44,14 | 44,35 | 43,73 | 44,24 | 0,18% | 2.088.707,00 |
| 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% | 1.723.927,00 |
| 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% | 1.551.081,00 |
| 03.09.2025 | 44,27 | 44,54 | 43,39 | 43,96 | -0,70% | 1.408.038,00 |
| 02.09.2025 | 43,01 | 44,35 | 42,75 | 44,27 | 0,75% | 2.531.665,00 |
| 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% | 1.857.033,00 |
| 27.08.2025 | 43,54 | 44,36 | 43,51 | 44,25 | 0,82% | 2.178.994,00 |
| 26.08.2025 | 43,85 | 44,31 | 43,53 | 43,89 | -0,30% | 2.520.897,00 |
| 25.08.2025 | 45,03 | 45,03 | 43,89 | 44,02 | -1,65% | 1.679.761,00 |
| 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% | 1.698.715,00 |
| 20.08.2025 | 43,01 | 43,18 | 41,89 | 42,71 | -1,59% | 1.640.667,00 |
| 19.08.2025 | 43,05 | 43,83 | 42,95 | 43,40 | 0,91% | 2.073.775,00 |
| 18.08.2025 | 42,70 | 43,29 | 42,61 | 43,01 | 0,73% | 1.698.726,00 |
| 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% | 3.102.140,00 |
| 13.08.2025 | 43,00 | 44,21 | 42,95 | 44,18 | 4,69% | 2.434.387,00 |
| 12.08.2025 | 40,91 | 42,23 | 40,39 | 42,20 | 4,27% | 2.073.515,00 |
| 11.08.2025 | 40,91 | 41,12 | 40,23 | 40,47 | -1,08% | 1.537.703,00 |
| 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% | 1.916.590,00 |
| 06.08.2025 | 41,80 | 41,94 | 40,77 | 40,89 | -2,32% | 2.454.420,00 |
| 05.08.2025 | 41,59 | 42,04 | 41,07 | 41,86 | 1,04% | 3.360.261,00 |
| 04.08.2025 | 40,91 | 41,47 | 40,54 | 41,43 | 2,37% | 2.374.189,00 |
| 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% | 6.996.612,00 |
| 30.07.2025 | 34,54 | 35,00 | 33,45 | 33,76 | -1,47% | 2.085.833,00 |
| 29.07.2025 | 34,83 | 34,98 | 34,20 | 34,27 | -1,05% | 2.126.562,00 |
| 28.07.2025 | 34,33 | 34,64 | 34,00 | 34,63 | 1,61% | 1.648.042,00 |
| 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% | 1.523.681,00 |
| 23.07.2025 | 34,50 | 34,85 | 34,28 | 34,61 | 1,02% | 2.109.544,00 |
| 22.07.2025 | 33,76 | 34,40 | 33,73 | 34,26 | 1,57% | 1.335.436,00 |
| 21.07.2025 | 34,29 | 34,38 | 33,65 | 33,73 | -1,00% | 2.191.403,00 |
| 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% | 1.090.262,00 |
| 16.07.2025 | 33,31 | 33,37 | 32,55 | 33,32 | 0,30% | 1.205.927,00 |
| 15.07.2025 | 34,00 | 34,19 | 33,19 | 33,22 | -1,66% | 1.184.119,00 |
| 14.07.2025 | 34,15 | 34,18 | 33,46 | 33,78 | -1,63% | 1.259.131,00 |
| 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% | 2.943.283,00 |
| 09.07.2025 | 33,23 | 33,70 | 32,66 | 33,32 | 0,57% | 2.151.560,00 |