62,310$
7,77%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 60,21 | 62,72 | 59,90 | 62,62 | 8,30% | 2.042.013,00 |
| 29.07.2026 | 59,68 | 60,42 | 57,17 | 57,82 | -4,16% | 1.951.537,00 |
| 28.07.2026 | 59,74 | 60,74 | 57,70 | 60,33 | -1,57% | 1.851.027,00 |
| 27.07.2026 | 62,58 | 62,93 | 59,77 | 61,29 | -1,22% | 1.519.223,00 |
| 24.07.2026 | 63,46 | 63,84 | 61,49 | 62,05 | -2,19% | 1.648.809,00 |
| 23.07.2026 | 61,82 | 63,51 | 61,18 | 63,44 | 1,44% | 2.028.498,00 |
| 22.07.2026 | 61,80 | 63,50 | 61,80 | 62,54 | -0,67% | 1.685.187,00 |
| 21.07.2026 | 64,26 | 64,75 | 62,62 | 62,96 | -0,19% | 1.779.946,00 |
| 20.07.2026 | 64,76 | 64,80 | 62,73 | 63,08 | -1,55% | 1.234.488,00 |
| 17.07.2026 | 61,78 | 64,67 | 60,73 | 64,07 | 0,30% | 1.372.348,00 |
| 16.07.2026 | 61,27 | 64,49 | 61,27 | 63,88 | 0,95% | 1.443.471,00 |
| 15.07.2026 | 64,99 | 65,24 | 61,33 | 63,28 | -2,69% | 2.640.049,00 |
| 14.07.2026 | 65,76 | 66,44 | 63,59 | 65,03 | 1,74% | 1.694.693,00 |
| 13.07.2026 | 65,18 | 65,89 | 63,54 | 63,92 | -4,31% | 1.384.470,00 |
| 10.07.2026 | 65,69 | 67,56 | 64,70 | 66,80 | 1,58% | 1.696.022,00 |
| 09.07.2026 | 66,06 | 66,91 | 65,27 | 65,76 | 2,57% | 2.155.148,00 |
| 08.07.2026 | 62,54 | 64,39 | 62,51 | 64,11 | -0,16% | 2.111.206,00 |
| 07.07.2026 | 67,49 | 67,71 | 62,50 | 64,21 | -7,57% | 3.353.315,00 |
| 06.07.2026 | 68,77 | 71,73 | 68,30 | 69,47 | 2,46% | 2.020.763,00 |
| 02.07.2026 | 71,31 | 71,80 | 66,33 | 67,80 | -4,92% | 3.320.151,00 |
| 01.07.2026 | 70,23 | 72,87 | 68,00 | 71,31 | -1,54% | 3.389.286,00 |
| 30.06.2026 | 69,06 | 72,88 | 67,92 | 72,42 | 5,94% | 4.129.128,00 |
| 29.06.2026 | 67,91 | 69,78 | 65,50 | 68,36 | 2,70% | 3.607.190,00 |
| 26.06.2026 | 65,35 | 66,77 | 64,33 | 66,56 | -0,03% | 4.351.476,00 |
| 25.06.2026 | 65,28 | 67,71 | 65,01 | 66,58 | 4,62% | 2.178.233,00 |
| 24.06.2026 | 63,98 | 64,88 | 62,76 | 63,64 | -0,50% | 1.384.762,00 |
| 23.06.2026 | 64,73 | 65,33 | 63,61 | 63,96 | -5,34% | 1.904.298,00 |
| 22.06.2026 | 67,29 | 67,77 | 66,35 | 67,57 | 2,22% | 1.627.952,00 |
| 18.06.2026 | 66,56 | 67,16 | 65,69 | 66,10 | 2,04% | 3.834.004,00 |
| 17.06.2026 | 66,10 | 67,43 | 64,60 | 64,78 | -0,98% | 1.939.232,00 |
| 16.06.2026 | 67,26 | 68,32 | 65,33 | 65,42 | -0,79% | 2.045.730,00 |
| 15.06.2026 | 66,05 | 67,58 | 65,62 | 65,94 | 3,66% | 1.536.395,00 |
| 12.06.2026 | 62,34 | 63,99 | 62,16 | 63,61 | 2,37% | 1.303.611,00 |
| 11.06.2026 | 59,69 | 62,15 | 59,09 | 62,14 | 5,88% | 1.992.774,00 |
| 10.06.2026 | 60,20 | 61,30 | 58,06 | 58,69 | -4,29% | 2.547.868,00 |
| 09.06.2026 | 63,31 | 64,30 | 58,94 | 61,32 | -1,68% | 2.182.868,00 |
| 08.06.2026 | 61,74 | 63,13 | 61,02 | 62,37 | 2,55% | 1.793.290,00 |
| 05.06.2026 | 64,00 | 64,00 | 60,51 | 60,82 | -5,95% | 1.816.864,00 |
| 04.06.2026 | 64,73 | 65,90 | 64,24 | 64,67 | -2,10% | 1.837.837,00 |
| 03.06.2026 | 66,31 | 68,33 | 65,30 | 66,06 | -0,09% | 2.357.830,00 |
| 02.06.2026 | 65,14 | 67,38 | 64,99 | 66,12 | 2,29% | 3.131.857,00 |
| 01.06.2026 | 65,35 | 65,37 | 63,73 | 64,64 | -1,84% | 1.489.321,00 |
| 29.05.2026 | 66,22 | 66,68 | 64,09 | 65,85 | -0,24% | 2.676.461,00 |
| 28.05.2026 | 65,98 | 66,58 | 64,73 | 66,01 | -1,03% | 1.972.415,00 |
| 27.05.2026 | 69,00 | 69,00 | 65,62 | 66,70 | -2,41% | 2.449.384,00 |
| 26.05.2026 | 68,05 | 68,73 | 66,26 | 68,35 | 3,42% | 1.912.408,00 |
| 22.05.2026 | 64,99 | 66,60 | 64,51 | 66,09 | 2,83% | 2.040.183,00 |
| 21.05.2026 | 62,83 | 64,43 | 62,62 | 64,27 | 1,45% | 2.125.055,00 |
| 20.05.2026 | 61,66 | 63,98 | 60,95 | 63,35 | 4,45% | 2.194.116,00 |
| 19.05.2026 | 61,67 | 61,75 | 59,95 | 60,65 | -2,03% | 1.695.962,00 |
| 18.05.2026 | 64,74 | 65,23 | 61,63 | 61,91 | -3,66% | 1.569.098,00 |
| 15.05.2026 | 64,72 | 65,05 | 63,47 | 64,26 | -2,77% | 1.531.129,00 |
| 14.05.2026 | 63,94 | 66,25 | 63,38 | 66,09 | 3,85% | 2.615.099,00 |
| 13.05.2026 | 66,17 | 66,41 | 63,21 | 63,64 | -3,11% | 2.664.797,00 |
| 12.05.2026 | 66,90 | 67,03 | 64,28 | 65,68 | -2,35% | 2.358.549,00 |
| 11.05.2026 | 66,14 | 67,82 | 65,93 | 67,26 | 2,44% | 2.986.698,00 |
| 08.05.2026 | 66,77 | 68,52 | 64,58 | 65,66 | -0,39% | 4.256.563,00 |
| 07.05.2026 | 64,65 | 71,90 | 64,31 | 65,92 | 5,90% | 8.001.768,00 |
| 06.05.2026 | 59,81 | 63,01 | 59,11 | 62,25 | 5,80% | 6.245.102,00 |
| 05.05.2026 | 57,13 | 58,90 | 56,50 | 58,84 | 4,51% | 3.265.609,00 |
| 04.05.2026 | 56,08 | 57,13 | 55,50 | 56,30 | 0,64% | 2.416.224,00 |
| 01.05.2026 | 55,42 | 56,39 | 54,52 | 55,94 | 0,79% | 1.609.939,00 |
| 30.04.2026 | 54,46 | 55,81 | 54,00 | 55,50 | 3,72% | 2.125.154,00 |
| 29.04.2026 | 53,52 | 53,90 | 52,36 | 53,51 | -0,43% | 1.561.874,00 |
| 28.04.2026 | 54,29 | 54,73 | 53,01 | 53,74 | -2,45% | 1.623.178,00 |
| 27.04.2026 | 55,70 | 57,30 | 53,57 | 55,09 | 1,53% | 2.337.946,00 |
| 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% | 1.151.885,00 |
| 22.04.2026 | 54,82 | 54,82 | 53,37 | 54,02 | 0,56% | 1.047.006,00 |
| 21.04.2026 | 55,81 | 56,38 | 53,54 | 53,72 | -3,17% | 1.762.803,00 |
| 20.04.2026 | 55,38 | 55,94 | 54,93 | 55,48 | -0,04% | 1.143.713,00 |
| 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% | 1.047.353,00 |
| 15.04.2026 | 55,11 | 55,48 | 53,83 | 54,64 | -1,69% | 1.407.047,00 |
| 14.04.2026 | 55,00 | 56,54 | 54,31 | 55,58 | 2,21% | 2.589.630,00 |
| 13.04.2026 | 53,21 | 54,44 | 52,64 | 54,38 | 1,82% | 1.369.133,00 |
| 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% | 1.820.073,00 |
| 08.04.2026 | 53,99 | 55,18 | 52,95 | 53,77 | 4,02% | 2.150.360,00 |
| 07.04.2026 | 49,81 | 51,94 | 49,44 | 51,69 | 4,38% | 2.358.684,00 |
| 06.04.2026 | 49,02 | 49,58 | 48,28 | 49,52 | 0,71% | 1.313.459,00 |
| 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% | 1.335.895,00 |
| 31.03.2026 | 46,72 | 49,13 | 46,69 | 48,98 | 6,62% | 1.880.196,00 |
| 30.03.2026 | 48,25 | 48,25 | 45,61 | 45,94 | -3,47% | 1.501.515,00 |
| 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% | 1.663.942,00 |
| 25.03.2026 | 51,55 | 51,98 | 50,75 | 51,61 | 1,18% | 1.548.643,00 |
| 24.03.2026 | 50,03 | 51,52 | 50,03 | 51,01 | 0,41% | 1.756.472,00 |
| 23.03.2026 | 50,33 | 51,65 | 50,33 | 50,80 | 3,17% | 1.589.942,00 |
| 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 | 0,78% | 1.557.998,00 |
| 18.03.2026 | 50,05 | 50,82 | 49,75 | 49,86 | -0,52% | 1.473.089,00 |
| 17.03.2026 | 49,56 | 51,31 | 49,50 | 50,12 | 1,13% | 1.864.910,00 |
| 16.03.2026 | 49,19 | 49,59 | 48,76 | 49,56 | 3,29% | 1.737.136,00 |
| 13.03.2026 | 48,98 | 49,45 | 47,70 | 47,98 | -1,62% | 2.773.703,00 |
| 12.03.2026 | 50,01 | 50,06 | 47,77 | 48,77 | -4,35% | 2.114.694,00 |
| 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 |