56,440$
0,73%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 55,44 | 56,99 | 55,25 | 56,47 | 0,79% | 280,00 |
| 20.02.2026 | 55,99 | 56,78 | 55,13 | 56,03 | 0,16% | 2.906.980,00 |
| 19.02.2026 | 56,45 | 56,95 | 55,37 | 55,94 | -1,38% | 1.848.342,00 |
| 18.02.2026 | 57,02 | 57,83 | 56,27 | 56,72 | -0,65% | 2.271.843,00 |
| 17.02.2026 | 58,00 | 58,71 | 56,67 | 57,09 | -2,89% | 3.570.703,00 |
| 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 | 36,43% | 12.607.293,00 |
| 11.02.2026 | 44,10 | 44,78 | 42,08 | 43,01 | -1,34% | 2.945.379,00 |
| 10.02.2026 | 43,90 | 44,23 | 43,42 | 43,59 | -0,30% | 1.469.799,00 |
| 09.02.2026 | 42,33 | 44,27 | 42,04 | 43,72 | 3,19% | 2.620.190,00 |
| 06.02.2026 | 40,13 | 42,65 | 40,13 | 42,37 | 7,29% | 2.232.156,00 |
| 05.02.2026 | 39,95 | 40,30 | 38,88 | 39,49 | -3,09% | 1.702.980,00 |
| 04.02.2026 | 41,07 | 42,08 | 39,94 | 40,75 | -0,27% | 2.215.505,00 |
| 03.02.2026 | 40,07 | 41,44 | 39,76 | 40,86 | 2,77% | 2.805.345,00 |
| 02.02.2026 | 38,52 | 40,15 | 38,23 | 39,76 | 2,63% | 1.879.321,00 |
| 30.01.2026 | 38,57 | 39,53 | 38,57 | 38,74 | -0,92% | 1.543.136,00 |
| 29.01.2026 | 39,26 | 39,72 | 38,33 | 39,10 | 0,13% | 1.635.664,00 |
| 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% | 1.489.504,00 |
| 26.01.2026 | 39,76 | 39,99 | 39,12 | 39,37 | -0,98% | 1.372.134,00 |
| 23.01.2026 | 41,51 | 41,75 | 39,45 | 39,76 | -4,69% | 1.479.672,00 |
| 22.01.2026 | 40,97 | 42,33 | 40,94 | 41,72 | 3,23% | 3.036.623,00 |
| 21.01.2026 | 39,49 | 40,60 | 39,18 | 40,41 | 3,86% | 1.275.089,00 |
| 20.01.2026 | 39,53 | 40,25 | 38,60 | 38,91 | -4,91% | 1.894.562,00 |
| 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 | 1,35% | 1.129.386,00 |
| 14.01.2026 | 39,56 | 40,14 | 39,41 | 40,05 | 1,06% | 1.352.769,00 |
| 13.01.2026 | 39,52 | 39,81 | 39,23 | 39,63 | 0,51% | 1.471.954,00 |
| 12.01.2026 | 38,87 | 39,62 | 38,50 | 39,43 | 1,08% | 1.756.162,00 |
| 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% | 1.415.415,00 |
| 07.01.2026 | 38,51 | 38,55 | 37,57 | 37,93 | -1,75% | 1.185.405,00 |
| 06.01.2026 | 37,35 | 38,81 | 37,26 | 38,60 | 3,32% | 1.770.523,00 |
| 05.01.2026 | 37,28 | 38,11 | 37,10 | 37,36 | 1,16% | 1.486.028,00 |
| 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% | 1.327.822,00 |
| 29.12.2025 | 36,49 | 36,68 | 36,12 | 36,47 | -0,22% | 1.312.438,00 |
| 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% | 1.478.690,00 |
| 22.12.2025 | 37,30 | 37,30 | 36,48 | 36,58 | -0,60% | 1.271.975,00 |
| 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% | 2.126.972,00 |
| 17.12.2025 | 36,74 | 37,05 | 35,67 | 35,76 | -2,91% | 1.262.153,00 |
| 16.12.2025 | 36,77 | 37,16 | 35,08 | 36,83 | 5,83% | 3.133.767,00 |
| 15.12.2025 | 36,01 | 36,01 | 34,60 | 34,80 | -2,38% | 2.628.702,00 |
| 12.12.2025 | 36,96 | 37,22 | 35,34 | 35,65 | -3,34% | 2.317.774,00 |
| 11.12.2025 | 37,78 | 37,78 | 36,45 | 36,88 | -2,72% | 3.122.798,00 |
| 10.12.2025 | 38,25 | 38,44 | 36,52 | 37,91 | -0,81% | 2.365.714,00 |
| 09.12.2025 | 38,13 | 38,65 | 38,06 | 38,22 | -0,52% | 1.320.596,00 |
| 08.12.2025 | 38,55 | 39,19 | 38,19 | 38,42 | 0,00% | 1.433.562,00 |
| 05.12.2025 | 38,88 | 39,18 | 38,32 | 38,42 | -1,23% | 1.465.903,00 |
| 04.12.2025 | 37,66 | 39,14 | 37,55 | 38,90 | 3,21% | 1.728.310,00 |
| 03.12.2025 | 37,17 | 37,96 | 37,17 | 37,69 | -1,31% | 2.437.599,00 |
| 02.12.2025 | 38,30 | 38,53 | 37,88 | 38,19 | 0,63% | 1.110.901,00 |
| 01.12.2025 | 37,83 | 38,42 | 37,66 | 37,95 | -0,39% | 1.378.147,00 |
| 28.11.2025 | 38,24 | 38,60 | 38,06 | 38,10 | -0,29% | 659.048,00 |
| 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 |