39,420€
1,15%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 38,89 | 38,89 | 38,83 | 38,87 | -0,26% | 50,00 |
| 02.10.2025 | 39,26 | 39,26 | 38,97 | 38,97 | -0,23% | 122,00 |
| 01.10.2025 | 38,56 | 39,06 | 38,36 | 39,06 | 2,06% | 676,00 |
| 30.09.2025 | 38,57 | 38,57 | 38,27 | 38,27 | -1,39% | 193,00 |
| 29.09.2025 | 39,31 | 39,43 | 38,69 | 38,81 | -0,51% | 318,00 |
| 26.09.2025 | 38,15 | 39,01 | 38,15 | 39,01 | 1,14% | 212,00 |
| 25.09.2025 | 38,94 | 38,94 | 37,99 | 38,57 | -0,77% | 2.072,00 |
| 24.09.2025 | 39,66 | 39,78 | 38,66 | 38,87 | -1,89% | 383,00 |
| 23.09.2025 | 39,65 | 39,66 | 39,27 | 39,62 | -0,95% | 302,00 |
| 22.09.2025 | 39,80 | 40,00 | 39,55 | 40,00 | 1,94% | 307,00 |
| 19.09.2025 | 38,81 | 39,24 | 38,81 | 39,24 | 0,87% | 119,00 |
| 18.09.2025 | 37,30 | 38,90 | 37,30 | 38,90 | 3,98% | 1.877,00 |
| 17.09.2025 | 37,52 | 37,52 | 37,00 | 37,41 | 1,00% | 570,00 |
| 16.09.2025 | 37,04 | 37,04 | 37,04 | 37,04 | -1,62% | 60,00 |
| 15.09.2025 | 38,04 | 38,10 | 37,65 | 37,65 | -0,69% | 246,00 |
| 12.09.2025 | 38,31 | 38,31 | 37,71 | 37,91 | -0,68% | 236,00 |
| 11.09.2025 | 37,83 | 38,17 | 37,83 | 38,17 | 0,34% | 561,00 |
| 10.09.2025 | 37,69 | 38,04 | 37,57 | 38,04 | 0,34% | 1.076,00 |
| 09.09.2025 | 37,72 | 37,91 | 37,35 | 37,91 | -0,97% | 457,00 |
| 08.09.2025 | 38,20 | 38,49 | 38,20 | 38,28 | 1,59% | 126,00 |
| 05.09.2025 | 38,00 | 38,00 | 37,68 | 37,68 | -0,69% | 205,00 |
| 04.09.2025 | 37,58 | 37,94 | 37,58 | 37,94 | 0,56% | 502,00 |
| 03.09.2025 | 37,91 | 37,98 | 37,73 | 37,73 | 0,08% | 123,00 |
| 02.09.2025 | 37,55 | 37,73 | 37,21 | 37,70 | 0,80% | 950,00 |
| 01.09.2025 | 37,68 | 37,68 | 37,00 | 37,40 | -0,24% | 180,00 |
| 29.08.2025 | 37,72 | 37,88 | 37,39 | 37,49 | -0,95% | 887,00 |
| 28.08.2025 | 38,08 | 38,08 | 37,85 | 37,85 | -0,47% | 768,00 |
| 27.08.2025 | 37,70 | 38,03 | 37,66 | 38,03 | 0,29% | 76,00 |
| 26.08.2025 | 37,66 | 37,92 | 37,53 | 37,92 | -0,05% | 201,00 |
| 25.08.2025 | 38,49 | 38,49 | 37,64 | 37,94 | -0,60% | 268,00 |
| 22.08.2025 | 36,68 | 38,23 | 36,68 | 38,17 | 3,67% | 458,00 |
| 21.08.2025 | 36,51 | 36,82 | 36,51 | 36,82 | 0,88% | 354,00 |
| 20.08.2025 | 37,03 | 37,54 | 36,11 | 36,50 | -1,16% | 704,00 |
| 19.08.2025 | 36,88 | 37,17 | 36,64 | 36,93 | 0,44% | 203,00 |
| 18.08.2025 | 37,00 | 37,00 | 36,71 | 36,77 | 0,33% | 317,00 |
| 15.08.2025 | 37,67 | 37,67 | 36,63 | 36,65 | -1,69% | 535,00 |
| 14.08.2025 | 38,60 | 39,02 | 36,98 | 37,28 | -1,19% | 2.380,00 |
| 13.08.2025 | 36,32 | 37,74 | 36,32 | 37,73 | 4,72% | 3.282,00 |
| 12.08.2025 | 35,03 | 36,03 | 35,03 | 36,03 | 2,94% | 757,00 |
| 11.08.2025 | 35,04 | 35,40 | 34,96 | 35,00 | -0,57% | 502,00 |
| 08.08.2025 | 35,75 | 35,75 | 35,20 | 35,20 | -0,20% | 121,00 |
| 07.08.2025 | 35,24 | 35,27 | 35,24 | 35,27 | -1,70% | 34,00 |
| 06.08.2025 | 36,37 | 36,37 | 35,88 | 35,88 | -0,97% | 549,00 |
| 05.08.2025 | 35,90 | 36,23 | 35,77 | 36,23 | 2,09% | 238,00 |
| 04.08.2025 | 34,96 | 35,66 | 34,94 | 35,49 | 1,37% | 261,00 |
| 01.08.2025 | 35,84 | 35,84 | 33,80 | 35,01 | -1,30% | 1.983,00 |
| 31.07.2025 | 32,13 | 36,29 | 32,13 | 35,47 | 19,03% | 1.066,00 |
| 30.07.2025 | 30,12 | 30,16 | 29,80 | 29,80 | 0,00% | 22,00 |
| 29.07.2025 | 30,06 | 30,41 | 29,80 | 29,80 | 1,02% | 1.163,00 |
| 28.07.2025 | 29,25 | 29,50 | 29,25 | 29,50 | 2,75% | 615,00 |
| 25.07.2025 | 29,28 | 29,48 | 28,71 | 28,71 | -1,10% | 358,00 |
| 24.07.2025 | 29,62 | 29,62 | 29,03 | 29,03 | -1,26% | 447,00 |
| 23.07.2025 | 29,35 | 29,69 | 29,31 | 29,40 | 1,14% | 300,00 |
| 22.07.2025 | 28,69 | 29,07 | 28,69 | 29,07 | 0,38% | 150,00 |
| 21.07.2025 | 29,75 | 29,75 | 28,96 | 28,96 | -1,23% | 218,00 |
| 18.07.2025 | 29,26 | 29,47 | 29,00 | 29,32 | 1,91% | 947,00 |
| 17.07.2025 | 28,77 | 28,77 | 28,77 | 28,77 | 2,17% | 75,00 |
| 16.07.2025 | 28,68 | 28,68 | 28,16 | 28,16 | -3,30% | 59,00 |
| 15.07.2025 | 29,12 | 29,12 | 29,12 | 29,12 | -0,34% | 102,00 |
| 14.07.2025 | 29,50 | 29,50 | 28,77 | 29,22 | -0,20% | 241,00 |
| 11.07.2025 | 29,83 | 29,84 | 28,97 | 29,28 | -2,11% | 363,00 |
| 10.07.2025 | 29,71 | 29,91 | 29,71 | 29,91 | 6,29% | 246,00 |
| 09.07.2025 | 28,46 | 28,46 | 28,14 | 28,14 | 0,14% | 175,00 |
| 08.07.2025 | 27,03 | 28,10 | 27,01 | 28,10 | 1,81% | 94,00 |
| 07.07.2025 | 27,51 | 27,60 | 27,26 | 27,60 | 0,58% | 104,00 |
| 04.07.2025 | 27,46 | 27,46 | 27,20 | 27,44 | -2,38% | 140,00 |
| 03.07.2025 | 27,95 | 28,11 | 27,95 | 28,11 | 1,52% | 262,00 |
| 02.07.2025 | 27,34 | 27,69 | 27,34 | 27,69 | -0,79% | 78,00 |
| 01.07.2025 | 26,77 | 27,91 | 26,77 | 27,91 | 3,45% | 74,00 |
| 30.06.2025 | 26,86 | 27,27 | 26,86 | 26,98 | 0,37% | 374,00 |
| 27.06.2025 | 27,15 | 27,15 | 26,82 | 26,88 | 0,37% | 63,00 |
| 26.06.2025 | 26,27 | 26,80 | 26,27 | 26,78 | 3,20% | 40,00 |
| 24.06.2025 | 26,27 | 26,27 | 25,95 | 25,95 | 1,09% | 23,00 |
| 23.06.2025 | 25,59 | 25,87 | 25,50 | 25,67 | 0,12% | 50,00 |
| 20.06.2025 | 25,97 | 25,97 | 25,64 | 25,64 | -2,10% | 56,00 |
| 18.06.2025 | 26,13 | 26,19 | 26,13 | 26,19 | -0,42% | 54,00 |
| 17.06.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,11% | 10,00 |
| 16.06.2025 | 26,27 | 26,27 | 26,27 | 26,27 | 0,69% | 10,00 |
| 13.06.2025 | 26,01 | 26,26 | 26,01 | 26,09 | -2,28% | 94,00 |
| 12.06.2025 | 26,50 | 26,70 | 26,50 | 26,70 | -0,82% | 127,00 |
| 11.06.2025 | 27,59 | 27,60 | 26,92 | 26,92 | -1,75% | 491,00 |
| 10.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,40% | 20,00 |
| 09.06.2025 | 26,37 | 27,29 | 26,37 | 27,29 | 2,75% | 229,00 |
| 06.06.2025 | 26,55 | 26,56 | 26,55 | 26,56 | 0,99% | 20,00 |
| 05.06.2025 | 26,29 | 26,54 | 26,29 | 26,30 | -0,23% | 316,00 |
| 04.06.2025 | 26,63 | 26,63 | 26,36 | 26,36 | 1,66% | 320,00 |
| 03.06.2025 | 25,81 | 25,93 | 25,81 | 25,93 | 0,12% | 34,00 |
| 02.06.2025 | 26,04 | 26,30 | 25,90 | 25,90 | -2,15% | 215,00 |
| 30.05.2025 | 26,58 | 26,58 | 26,47 | 26,47 | -2,14% | 67,00 |
| 29.05.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,33% | 10,00 |
| 28.05.2025 | 26,90 | 26,96 | 26,90 | 26,96 | 0,22% | 51,00 |
| 27.05.2025 | 26,51 | 26,90 | 26,48 | 26,90 | 1,74% | 358,00 |
| 26.05.2025 | 26,32 | 26,44 | 26,32 | 26,44 | 1,46% | 45,00 |
| 23.05.2025 | 26,52 | 26,52 | 26,06 | 26,06 | 0,00% | 201,00 |
| 22.05.2025 | 26,10 | 26,10 | 26,06 | 26,06 | -2,43% | 9,00 |
| 21.05.2025 | 27,03 | 27,21 | 26,71 | 26,71 | -3,22% | 244,00 |
| 20.05.2025 | 27,39 | 27,60 | 27,39 | 27,60 | 0,40% | 22,00 |
| 19.05.2025 | 28,18 | 28,18 | 27,49 | 27,49 | -3,14% | 510,00 |
| 16.05.2025 | 28,31 | 28,38 | 28,29 | 28,38 | 0,00% | 62,00 |
| 15.05.2025 | 28,62 | 28,62 | 28,38 | 28,38 | 0,11% | 26,00 |