28,345€
-0,12%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2025 | 29,29 | 29,29 | 28,50 | 28,50 | -4,36% | 180,00 |
| 11.03.2025 | 30,00 | 30,00 | 29,80 | 29,80 | -4,58% | 400,00 |
| 10.03.2025 | 31,13 | 31,23 | 30,75 | 31,23 | 4,45% | 947,00 |
| 07.03.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,23% | 70,00 |
| 06.03.2025 | 29,37 | 29,83 | 29,23 | 29,83 | 1,98% | 123,00 |
| 05.03.2025 | 29,89 | 29,89 | 29,25 | 29,25 | -2,11% | 378,00 |
| 04.03.2025 | 30,25 | 30,25 | 29,76 | 29,88 | -3,80% | 366,00 |
| 03.03.2025 | 31,36 | 31,36 | 31,06 | 31,06 | -1,15% | 234,00 |
| 28.02.2025 | 31,59 | 31,59 | 31,42 | 31,42 | -0,13% | 50,00 |
| 27.02.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -0,60% | 60,00 |
| 26.02.2025 | 31,41 | 31,65 | 31,41 | 31,65 | 0,41% | 204,00 |
| 25.02.2025 | 31,14 | 31,52 | 30,85 | 31,52 | 0,22% | 1.199,00 |
| 24.02.2025 | 31,49 | 31,49 | 30,90 | 31,45 | 1,06% | 285,00 |
| 21.02.2025 | 31,68 | 32,06 | 31,07 | 31,12 | -2,66% | 682,00 |
| 20.02.2025 | 32,04 | 32,34 | 31,97 | 31,97 | -1,93% | 179,00 |
| 19.02.2025 | 31,48 | 32,61 | 31,48 | 32,60 | 2,64% | 631,00 |
| 18.02.2025 | 31,94 | 32,11 | 31,71 | 31,76 | -0,35% | 622,00 |
| 17.02.2025 | 31,87 | 31,87 | 31,87 | 31,87 | 1,66% | 109,00 |
| 14.02.2025 | 32,50 | 32,60 | 30,86 | 31,35 | -4,33% | 831,00 |
| 13.02.2025 | 36,64 | 36,64 | 31,61 | 32,77 | -13,76% | 1.155,00 |
| 12.02.2025 | 38,56 | 38,56 | 38,00 | 38,00 | -0,29% | 1.479,00 |
| 11.02.2025 | 37,98 | 38,11 | 37,98 | 38,11 | 2,81% | 66,00 |
| 10.02.2025 | 37,07 | 37,07 | 37,07 | 37,07 | -0,46% | 15,00 |
| 07.02.2025 | 37,02 | 37,40 | 37,02 | 37,24 | 0,19% | 383,00 |
| 06.02.2025 | 37,42 | 37,75 | 37,15 | 37,17 | 0,49% | 174,00 |
| 05.02.2025 | 36,57 | 36,99 | 36,57 | 36,99 | -1,28% | 154,00 |
| 04.02.2025 | 37,47 | 37,47 | 37,47 | 37,47 | -0,50% | 1,00 |
| 03.02.2025 | 38,41 | 38,41 | 37,66 | 37,66 | -3,11% | 142,00 |
| 31.01.2025 | 38,22 | 38,87 | 38,22 | 38,87 | 1,28% | 14,00 |
| 30.01.2025 | 37,58 | 38,38 | 37,58 | 38,38 | 1,88% | 88,00 |
| 29.01.2025 | 38,29 | 38,38 | 37,67 | 37,67 | 0,70% | 145,00 |
| 28.01.2025 | 37,41 | 37,41 | 37,41 | 37,41 | 0,56% | 50,00 |
| 27.01.2025 | 37,84 | 38,22 | 37,20 | 37,20 | -3,63% | 972,00 |
| 24.01.2025 | 38,77 | 38,77 | 38,47 | 38,60 | -0,49% | 72,00 |
| 23.01.2025 | 38,94 | 38,94 | 38,52 | 38,79 | -0,54% | 88,00 |
| 22.01.2025 | 39,72 | 39,72 | 39,00 | 39,00 | 2,04% | 297,00 |
| 21.01.2025 | 38,22 | 38,22 | 38,22 | 38,22 | -0,83% | 1,00 |
| 20.01.2025 | 38,37 | 38,70 | 38,37 | 38,54 | -0,18% | 162,00 |
| 17.01.2025 | 38,46 | 38,62 | 38,24 | 38,61 | 2,41% | 630,00 |
| 16.01.2025 | 37,39 | 37,73 | 37,39 | 37,70 | 1,48% | 253,00 |
| 15.01.2025 | 37,60 | 38,31 | 37,15 | 37,15 | -0,54% | 240,00 |
| 14.01.2025 | 36,50 | 37,62 | 36,50 | 37,35 | 3,03% | 119,00 |
| 13.01.2025 | 36,11 | 36,25 | 36,11 | 36,25 | 0,22% | 27,00 |
| 10.01.2025 | 36,31 | 36,31 | 36,17 | 36,17 | -0,50% | 14,00 |
| 09.01.2025 | 36,53 | 36,53 | 36,13 | 36,35 | 0,11% | 459,00 |
| 08.01.2025 | 36,19 | 36,31 | 36,06 | 36,31 | 0,30% | 82,00 |
| 07.01.2025 | 36,22 | 36,22 | 36,20 | 36,20 | 2,00% | 40,00 |
| 06.01.2025 | 35,00 | 35,63 | 34,95 | 35,49 | 0,85% | 809,00 |
| 03.01.2025 | 34,61 | 35,19 | 34,61 | 35,19 | 0,57% | 320,00 |
| 02.01.2025 | 34,70 | 35,27 | 34,70 | 34,99 | 1,04% | 100,00 |
| 30.12.2024 | 34,37 | 34,63 | 34,31 | 34,63 | -0,37% | 221,00 |
| 27.12.2024 | 35,61 | 35,61 | 34,68 | 34,76 | 0,75% | 88,00 |
| 23.12.2024 | 34,62 | 34,62 | 34,26 | 34,50 | -0,06% | 108,00 |
| 20.12.2024 | 34,66 | 34,70 | 34,52 | 34,52 | 0,52% | 81,00 |
| 19.12.2024 | 34,07 | 34,34 | 33,92 | 34,34 | 0,00% | 377,00 |
| 18.12.2024 | 34,71 | 35,75 | 34,34 | 34,34 | -1,58% | 271,00 |
| 17.12.2024 | 35,49 | 35,84 | 34,89 | 34,89 | -2,19% | 272,00 |
| 16.12.2024 | 35,48 | 36,14 | 35,01 | 35,67 | 1,13% | 2.321,00 |