37,290€
0,81%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 37,51 | 37,99 | 37,05 | 37,22 | 0,61% | - |
| 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 |
| 13.12.2024 | 36,22 | 36,22 | 35,27 | 35,27 | -2,22% | 249,00 |
| 12.12.2024 | 35,51 | 36,11 | 35,50 | 36,07 | 1,06% | 472,00 |
| 11.12.2024 | 35,97 | 35,97 | 35,69 | 35,69 | -2,83% | 165,00 |
| 10.12.2024 | 35,94 | 36,73 | 35,94 | 36,73 | 0,77% | 25,00 |
| 09.12.2024 | 35,43 | 36,45 | 35,43 | 36,45 | 1,82% | 637,00 |
| 06.12.2024 | 35,40 | 36,09 | 35,39 | 35,80 | -0,39% | 334,00 |
| 05.12.2024 | 37,00 | 37,00 | 35,87 | 35,94 | -4,57% | 141,00 |
| 04.12.2024 | 37,60 | 37,66 | 37,29 | 37,66 | 0,75% | 122,00 |
| 03.12.2024 | 38,59 | 38,59 | 37,38 | 37,38 | -1,71% | 133,00 |
| 02.12.2024 | 38,28 | 38,28 | 37,95 | 38,03 | 0,37% | 296,00 |
| 29.11.2024 | 37,89 | 37,89 | 37,89 | 37,89 | -0,05% | 20,00 |
| 28.11.2024 | 37,91 | 37,91 | 37,91 | 37,91 | -1,66% | 100,00 |
| 27.11.2024 | 38,18 | 38,55 | 38,18 | 38,55 | -0,08% | 242,00 |
| 26.11.2024 | 39,73 | 39,73 | 38,58 | 38,58 | -2,85% | 1.995,00 |
| 25.11.2024 | 39,09 | 39,76 | 38,71 | 39,71 | 1,69% | 526,00 |
| 22.11.2024 | 37,61 | 39,05 | 37,61 | 39,05 | 3,99% | 170,00 |
| 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 |