35,165€
-0,30%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 28,42 | 28,42 | 28,22 | 28,35 | -0,32% | 249,00 |
| 13.05.2025 | 28,60 | 28,68 | 28,36 | 28,44 | 0,07% | 397,00 |
| 12.05.2025 | 26,64 | 28,42 | 26,64 | 28,42 | 7,73% | 678,00 |
| 09.05.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 4,06% | 65,00 |
| 08.05.2025 | 25,20 | 25,46 | 25,20 | 25,35 | 1,60% | 273,00 |
| 07.05.2025 | 24,69 | 24,95 | 24,44 | 24,95 | 1,09% | 102,00 |
| 06.05.2025 | 24,71 | 24,71 | 24,68 | 24,68 | 0,41% | 330,00 |
| 05.05.2025 | 24,58 | 24,58 | 24,58 | 24,58 | -0,08% | 101,00 |
| 02.05.2025 | 24,69 | 24,88 | 24,60 | 24,60 | 3,75% | 444,00 |
| 30.04.2025 | 23,81 | 23,81 | 23,71 | 23,71 | 0,55% | 150,00 |
| 28.04.2025 | 23,58 | 23,58 | 23,58 | 23,58 | 3,51% | 100,00 |
| 25.04.2025 | 23,05 | 23,05 | 22,78 | 22,78 | -0,22% | 425,00 |
| 24.04.2025 | 22,04 | 23,00 | 21,97 | 22,83 | 6,19% | 1.331,00 |
| 23.04.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 2,58% | 2,00 |
| 22.04.2025 | 20,59 | 20,96 | 20,59 | 20,96 | 1,11% | 530,00 |
| 17.04.2025 | 20,68 | 20,79 | 20,63 | 20,73 | -0,81% | 442,00 |
| 16.04.2025 | 21,00 | 21,00 | 20,90 | 20,90 | -1,92% | 94,00 |
| 15.04.2025 | 21,80 | 21,80 | 21,31 | 21,31 | 0,28% | 330,00 |
| 14.04.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 2,51% | 300,00 |
| 11.04.2025 | 20,73 | 20,73 | 20,73 | 20,73 | -6,50% | 100,00 |
| 10.04.2025 | 23,30 | 23,30 | 22,17 | 22,17 | -5,09% | 415,00 |
| 09.04.2025 | 21,33 | 23,36 | 20,75 | 23,36 | 4,33% | 535,00 |
| 08.04.2025 | 22,44 | 22,65 | 22,39 | 22,39 | -0,97% | 12,00 |
| 07.04.2025 | 22,65 | 22,65 | 21,67 | 22,61 | -2,59% | 361,00 |
| 04.04.2025 | 24,31 | 24,47 | 22,51 | 23,21 | -4,52% | 1.414,00 |
| 03.04.2025 | 27,48 | 27,48 | 24,30 | 24,31 | -12,43% | 342,00 |
| 01.04.2025 | 27,46 | 27,76 | 27,46 | 27,76 | 1,13% | 231,00 |
| 31.03.2025 | 27,51 | 27,61 | 27,45 | 27,45 | -1,37% | 343,00 |
| 28.03.2025 | 28,53 | 28,53 | 27,83 | 27,83 | -3,64% | 204,00 |
| 27.03.2025 | 28,88 | 28,88 | 28,88 | 28,88 | -0,76% | 3,00 |
| 26.03.2025 | 29,07 | 29,10 | 29,00 | 29,10 | -0,14% | 142,00 |
| 25.03.2025 | 29,14 | 29,14 | 29,14 | 29,14 | 0,24% | 1,00 |
| 24.03.2025 | 28,80 | 29,07 | 28,80 | 29,07 | 0,66% | 805,00 |
| 21.03.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 0,14% | 100,00 |
| 20.03.2025 | 28,84 | 28,84 | 28,84 | 28,84 | -3,35% | 1,00 |
| 19.03.2025 | 29,84 | 29,84 | 29,84 | 29,84 | 1,53% | 1,00 |
| 18.03.2025 | 29,24 | 29,48 | 29,24 | 29,39 | -0,20% | 208,00 |
| 17.03.2025 | 28,75 | 29,45 | 28,56 | 29,45 | 2,72% | 530,00 |
| 14.03.2025 | 27,81 | 28,67 | 27,81 | 28,67 | 3,20% | 26,00 |
| 13.03.2025 | 28,51 | 28,51 | 27,78 | 27,78 | -2,53% | 186,00 |