33,260€
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 32,99 | 33,02 | 32,96 | 32,96 | -0,90% | - |
| 26.11.2025 | 32,81 | 33,26 | 32,81 | 33,26 | 1,62% | 45,00 |
| 25.11.2025 | 32,86 | 32,86 | 32,62 | 32,73 | 2,03% | 191,00 |
| 24.11.2025 | 32,04 | 32,37 | 32,04 | 32,08 | 0,28% | 167,00 |
| 21.11.2025 | 30,06 | 31,99 | 30,06 | 31,99 | 5,16% | 278,00 |
| 20.11.2025 | 31,69 | 32,01 | 30,42 | 30,42 | -2,47% | 1.467,00 |
| 19.11.2025 | 31,24 | 31,24 | 31,19 | 31,19 | 0,19% | 275,00 |
| 18.11.2025 | 31,13 | 31,13 | 31,13 | 31,13 | 1,14% | 20,00 |
| 17.11.2025 | 31,96 | 31,97 | 30,71 | 30,78 | -3,21% | 226,00 |
| 14.11.2025 | 30,77 | 31,90 | 30,77 | 31,80 | 0,73% | 4.621,00 |
| 13.11.2025 | 32,55 | 32,55 | 31,52 | 31,57 | -4,82% | 154,00 |
| 12.11.2025 | 33,45 | 33,46 | 33,17 | 33,17 | -0,42% | 317,00 |
| 11.11.2025 | 33,31 | 33,31 | 33,31 | 33,31 | -0,69% | 16,00 |
| 10.11.2025 | 34,70 | 35,00 | 33,19 | 33,54 | 1,39% | 548,00 |
| 07.11.2025 | 34,42 | 34,42 | 33,08 | 33,08 | -4,06% | 666,00 |
| 06.11.2025 | 35,31 | 35,70 | 34,48 | 34,48 | -1,40% | 1.262,00 |
| 05.11.2025 | 34,17 | 35,02 | 33,98 | 34,97 | -0,09% | 2.500,00 |
| 04.11.2025 | 36,21 | 36,21 | 35,00 | 35,00 | -3,66% | 441,00 |
| 03.11.2025 | 36,12 | 36,67 | 35,69 | 36,33 | 2,22% | 1.743,00 |
| 31.10.2025 | 36,11 | 36,17 | 35,15 | 35,54 | -0,48% | 726,00 |
| 30.10.2025 | 40,48 | 40,48 | 34,87 | 35,71 | -13,39% | 1.399,00 |
| 29.10.2025 | 40,55 | 41,25 | 40,52 | 41,23 | 1,95% | 767,00 |
| 28.10.2025 | 41,60 | 41,60 | 40,42 | 40,44 | -3,14% | 536,00 |
| 27.10.2025 | 42,03 | 42,51 | 41,63 | 41,75 | -0,67% | 539,00 |
| 24.10.2025 | 41,27 | 42,03 | 41,27 | 42,03 | 1,28% | 135,00 |
| 23.10.2025 | 39,88 | 41,50 | 39,88 | 41,50 | 2,72% | 98,00 |
| 22.10.2025 | 41,79 | 41,79 | 40,40 | 40,40 | -3,81% | 620,00 |
| 21.10.2025 | 40,60 | 42,00 | 40,52 | 42,00 | 2,61% | 799,00 |
| 20.10.2025 | 39,75 | 40,93 | 39,75 | 40,93 | 4,47% | 123,00 |
| 17.10.2025 | 39,34 | 39,52 | 38,96 | 39,18 | -0,38% | 218,00 |
| 16.10.2025 | 39,70 | 39,80 | 39,14 | 39,33 | 0,20% | 437,00 |
| 15.10.2025 | 38,56 | 39,41 | 38,56 | 39,25 | 3,24% | 921,00 |
| 14.10.2025 | 37,77 | 38,02 | 36,92 | 38,02 | -0,31% | 469,00 |
| 13.10.2025 | 35,29 | 38,65 | 34,94 | 38,14 | 8,97% | 522,00 |
| 10.10.2025 | 40,46 | 40,61 | 35,00 | 35,00 | -12,59% | 1.905,00 |
| 09.10.2025 | 40,43 | 40,43 | 39,99 | 40,04 | -0,57% | 252,00 |
| 08.10.2025 | 40,40 | 40,40 | 40,03 | 40,27 | 3,50% | 653,00 |
| 07.10.2025 | 40,07 | 40,47 | 38,86 | 38,91 | -1,99% | 613,00 |
| 06.10.2025 | 39,46 | 40,31 | 39,46 | 39,70 | 2,14% | 305,00 |
| 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 |