37,395€
-0,32%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 37,38 | 37,43 | 37,36 | 37,40 | -0,41% | - |
| 21.11.2024 | 37,24 | 37,55 | 36,88 | 37,55 | 2,65% | 3.164,00 |
| 20.11.2024 | 37,42 | 37,42 | 36,58 | 36,58 | 0,49% | 36,00 |
| 19.11.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,27% | 121,00 |
| 18.11.2024 | 37,23 | 37,23 | 36,87 | 36,87 | -2,77% | 315,00 |
| 15.11.2024 | 38,41 | 38,41 | 37,92 | 37,92 | -2,09% | 58,00 |
| 14.11.2024 | 40,00 | 40,00 | 38,73 | 38,73 | -2,76% | 95,00 |
| 13.11.2024 | 39,88 | 39,88 | 39,83 | 39,83 | -0,05% | 140,00 |
| 12.11.2024 | 40,53 | 40,53 | 39,85 | 39,85 | -1,19% | 194,00 |
| 11.11.2024 | 40,29 | 40,52 | 40,25 | 40,33 | 1,10% | 125,00 |
| 08.11.2024 | 39,89 | 39,89 | 39,89 | 39,89 | 1,12% | 20,00 |
| 07.11.2024 | 39,45 | 39,45 | 39,45 | 39,45 | -0,38% | 15,00 |
| 06.11.2024 | 37,29 | 39,71 | 36,50 | 39,60 | 5,74% | 1.135,00 |
| 04.11.2024 | 37,68 | 37,68 | 37,45 | 37,45 | 0,97% | 40,00 |
| 01.11.2024 | 36,75 | 37,09 | 36,75 | 37,09 | -2,29% | 140,00 |
| 31.10.2024 | 38,84 | 39,30 | 37,96 | 37,96 | -1,71% | 215,00 |
| 30.10.2024 | 37,66 | 38,62 | 37,66 | 38,62 | 3,04% | 64,00 |
| 29.10.2024 | 37,05 | 37,48 | 37,05 | 37,48 | 3,31% | 203,00 |
| 28.10.2024 | 36,26 | 36,45 | 35,89 | 36,28 | 0,47% | 146,00 |
| 25.10.2024 | 35,61 | 36,11 | 35,61 | 36,11 | 1,12% | 22,00 |
| 24.10.2024 | 35,88 | 35,88 | 35,71 | 35,71 | -1,92% | 92,00 |
| 23.10.2024 | 36,14 | 36,47 | 36,14 | 36,41 | 0,28% | 88,00 |
| 22.10.2024 | 36,31 | 36,31 | 36,31 | 36,31 | -0,71% | 11,00 |
| 21.10.2024 | 37,29 | 37,68 | 36,57 | 36,57 | -2,61% | 648,00 |
| 18.10.2024 | 36,76 | 37,55 | 36,76 | 37,55 | 1,65% | 105,00 |
| 17.10.2024 | 36,97 | 37,16 | 36,94 | 36,94 | -0,43% | 81,00 |
| 16.10.2024 | 36,32 | 37,10 | 36,32 | 37,10 | 0,60% | 175,00 |
| 15.10.2024 | 36,98 | 37,04 | 36,72 | 36,88 | 0,33% | 370,00 |
| 14.10.2024 | 36,01 | 36,90 | 36,01 | 36,76 | 4,94% | 986,00 |
| 11.10.2024 | 35,03 | 35,03 | 35,03 | 35,03 | 0,46% | 8,00 |
| 10.10.2024 | 34,87 | 34,87 | 34,87 | 34,87 | -3,19% | 40,00 |
| 09.10.2024 | 36,29 | 36,29 | 35,99 | 36,02 | 0,92% | 49,00 |
| 08.10.2024 | 35,82 | 35,82 | 35,69 | 35,69 | -1,05% | 190,00 |
| 07.10.2024 | 35,84 | 36,07 | 35,75 | 36,07 | 0,39% | 142,00 |
| 04.10.2024 | 35,42 | 35,93 | 35,42 | 35,93 | 0,50% | 158,00 |
| 03.10.2024 | 36,17 | 36,17 | 35,75 | 35,75 | -1,70% | 242,00 |
| 01.10.2024 | 36,37 | 36,37 | 36,37 | 36,37 | 0,72% | 100,00 |
| 30.09.2024 | 36,19 | 36,19 | 36,10 | 36,11 | -1,12% | 142,00 |
| 27.09.2024 | 36,31 | 36,52 | 36,31 | 36,52 | 2,76% | 47,00 |
| 26.09.2024 | 35,54 | 35,54 | 35,54 | 35,54 | 2,48% | 30,00 |
| 25.09.2024 | 35,17 | 35,53 | 34,68 | 34,68 | -1,76% | 233,00 |
| 24.09.2024 | 35,61 | 35,61 | 35,30 | 35,30 | -0,87% | 131,00 |
| 23.09.2024 | 35,61 | 35,61 | 35,61 | 35,61 | -0,53% | 110,00 |
| 20.09.2024 | 35,83 | 35,83 | 35,80 | 35,80 | 0,31% | 21,00 |
| 19.09.2024 | 34,98 | 35,69 | 34,79 | 35,69 | 2,47% | 868,00 |
| 18.09.2024 | 34,83 | 34,83 | 34,83 | 34,83 | -0,49% | 280,00 |
| 17.09.2024 | 34,64 | 35,22 | 34,64 | 35,00 | 0,63% | 287,00 |
| 16.09.2024 | 34,88 | 34,88 | 34,66 | 34,78 | 1,31% | 358,00 |
| 13.09.2024 | 34,38 | 34,38 | 34,33 | 34,33 | -1,09% | 130,00 |
| 12.09.2024 | 34,71 | 34,71 | 34,71 | 34,71 | 0,06% | 30,00 |
| 11.09.2024 | 34,26 | 34,69 | 34,05 | 34,69 | 1,40% | 136,00 |
| 10.09.2024 | 34,41 | 34,90 | 34,21 | 34,21 | -1,04% | 96,00 |
| 09.09.2024 | 34,44 | 34,57 | 34,44 | 34,57 | 0,67% | 71,00 |
| 06.09.2024 | 35,30 | 35,41 | 34,34 | 34,34 | -0,81% | 248,00 |
| 05.09.2024 | 34,61 | 34,62 | 34,61 | 34,62 | -0,83% | 17,00 |
| 04.09.2024 | 34,32 | 34,91 | 34,32 | 34,91 | -0,26% | 69,00 |
| 03.09.2024 | 35,54 | 35,70 | 35,00 | 35,00 | -3,71% | 108,00 |
| 02.09.2024 | 36,34 | 36,35 | 36,29 | 36,35 | 0,92% | 52,00 |
| 30.08.2024 | 36,02 | 36,02 | 36,02 | 36,02 | -0,47% | 40,00 |
| 29.08.2024 | 34,58 | 36,19 | 34,58 | 36,19 | 2,64% | 55,00 |
| 27.08.2024 | 35,24 | 35,26 | 35,24 | 35,26 | -1,45% | 84,00 |
| 26.08.2024 | 35,66 | 35,85 | 35,66 | 35,78 | 1,27% | 141,00 |
| 23.08.2024 | 35,15 | 35,33 | 35,14 | 35,33 | 1,23% | 217,00 |
| 22.08.2024 | 35,58 | 35,58 | 34,90 | 34,90 | -2,54% | 100,00 |
| 21.08.2024 | 35,38 | 35,81 | 35,38 | 35,81 | 1,22% | 97,00 |
| 20.08.2024 | 35,89 | 35,89 | 35,38 | 35,38 | -1,56% | 84,00 |
| 19.08.2024 | 35,94 | 35,94 | 35,94 | 35,94 | 0,11% | 20,00 |
| 16.08.2024 | 36,07 | 36,15 | 35,52 | 35,90 | 0,76% | 884,00 |
| 15.08.2024 | 35,63 | 35,63 | 35,63 | 35,63 | 1,77% | 33,00 |
| 14.08.2024 | 35,81 | 35,81 | 34,85 | 35,01 | -2,04% | 155,00 |
| 13.08.2024 | 35,61 | 35,74 | 35,61 | 35,74 | 0,25% | 40,00 |
| 12.08.2024 | 35,68 | 35,85 | 35,65 | 35,65 | 1,25% | 81,00 |
| 09.08.2024 | 35,78 | 35,78 | 35,21 | 35,21 | -1,26% | 150,00 |
| 08.08.2024 | 34,37 | 35,66 | 34,37 | 35,66 | 1,89% | 769,00 |
| 07.08.2024 | 35,26 | 35,34 | 35,00 | 35,00 | 0,11% | 412,00 |
| 06.08.2024 | 34,08 | 35,06 | 34,08 | 34,96 | 4,58% | 320,00 |
| 05.08.2024 | 34,04 | 34,04 | 32,64 | 33,43 | -4,65% | 917,00 |
| 02.08.2024 | 36,09 | 36,09 | 34,76 | 35,06 | -3,12% | 1.316,00 |
| 01.08.2024 | 45,02 | 45,02 | 35,78 | 36,19 | -20,77% | 1.778,00 |
| 31.07.2024 | 45,28 | 45,69 | 45,28 | 45,68 | 0,66% | 187,00 |
| 30.07.2024 | 45,56 | 45,56 | 45,38 | 45,38 | -1,30% | 35,00 |
| 29.07.2024 | 45,68 | 46,31 | 45,00 | 45,98 | 1,59% | 6.069,00 |
| 26.07.2024 | 45,26 | 45,26 | 45,26 | 45,26 | 0,47% | 25,00 |
| 25.07.2024 | 46,65 | 46,65 | 45,05 | 45,05 | -4,27% | 562,00 |
| 24.07.2024 | 46,84 | 47,06 | 46,84 | 47,06 | 0,13% | 73,00 |
| 23.07.2024 | 46,02 | 47,00 | 46,02 | 47,00 | 1,45% | 28,00 |
| 22.07.2024 | 46,03 | 46,33 | 45,81 | 46,33 | 0,72% | 261,00 |
| 19.07.2024 | 46,18 | 46,18 | 46,00 | 46,00 | 0,22% | 80,00 |
| 18.07.2024 | 47,69 | 47,69 | 45,90 | 45,90 | -3,91% | 1.077,00 |
| 17.07.2024 | 48,47 | 48,47 | 47,77 | 47,77 | -0,54% | 260,00 |
| 16.07.2024 | 47,29 | 48,03 | 47,29 | 48,03 | 1,09% | 9,00 |
| 15.07.2024 | 47,12 | 47,51 | 46,75 | 47,51 | 1,43% | 151,00 |
| 12.07.2024 | 46,61 | 47,70 | 46,60 | 46,84 | -0,23% | 677,00 |
| 11.07.2024 | 46,17 | 46,95 | 46,17 | 46,95 | 2,83% | 163,00 |
| 10.07.2024 | 45,07 | 45,91 | 44,84 | 45,66 | 3,05% | 350,00 |
| 09.07.2024 | 44,00 | 44,31 | 44,00 | 44,31 | 1,30% | 297,00 |
| 08.07.2024 | 44,03 | 44,51 | 43,74 | 43,74 | 0,92% | 1.020,00 |
| 05.07.2024 | 43,85 | 43,85 | 43,34 | 43,34 | -1,34% | 39,00 |
| 04.07.2024 | 43,93 | 43,93 | 43,93 | 43,93 | 1,03% | 7,00 |
| 02.07.2024 | 43,01 | 43,48 | 43,00 | 43,48 | 0,98% | 739,00 |