54,640€
6,84%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 50,36 | 53,60 | 50,08 | 53,60 | 4,81% | 554,00 |
| 29.07.2026 | 52,78 | 52,80 | 50,28 | 51,14 | -2,92% | 639,00 |
| 28.07.2026 | 53,18 | 53,20 | 51,44 | 52,68 | -0,08% | 393,00 |
| 27.07.2026 | 56,04 | 56,04 | 52,72 | 52,72 | -5,49% | 210,00 |
| 24.07.2026 | 56,00 | 56,00 | 55,70 | 55,78 | 3,30% | 60,00 |
| 23.07.2026 | 54,38 | 55,10 | 54,00 | 54,00 | -1,42% | 366,00 |
| 22.07.2026 | 55,06 | 55,48 | 54,70 | 54,78 | -1,08% | 501,00 |
| 21.07.2026 | 55,26 | 57,02 | 55,26 | 55,38 | -0,32% | 116,00 |
| 20.07.2026 | 56,30 | 56,88 | 55,56 | 55,56 | 0,69% | 161,00 |
| 17.07.2026 | 54,88 | 55,28 | 53,66 | 55,18 | 0,00% | 661,00 |
| 16.07.2026 | 54,32 | 55,28 | 53,56 | 55,18 | -0,93% | 603,00 |
| 15.07.2026 | 57,66 | 57,66 | 55,70 | 55,70 | -1,90% | 105,00 |
| 14.07.2026 | 56,44 | 57,08 | 55,88 | 56,78 | 1,25% | 618,00 |
| 13.07.2026 | 58,34 | 58,44 | 56,08 | 56,08 | -3,58% | 273,00 |
| 10.07.2026 | 57,70 | 58,16 | 57,00 | 58,16 | 1,04% | 1.037,00 |
| 09.07.2026 | 56,78 | 57,96 | 56,54 | 57,56 | 3,60% | 432,00 |
| 08.07.2026 | 55,92 | 56,48 | 52,50 | 55,56 | -0,54% | 2.852,00 |
| 07.07.2026 | 60,90 | 61,08 | 54,84 | 55,86 | -9,29% | 2.113,00 |
| 06.07.2026 | 59,98 | 62,72 | 59,60 | 61,58 | 2,70% | 2.720,00 |
| 03.07.2026 | 59,90 | 59,96 | 59,26 | 59,96 | 1,56% | 101,00 |
| 02.07.2026 | 62,64 | 62,68 | 58,42 | 59,04 | -5,60% | 1.036,00 |
| 01.07.2026 | 64,26 | 64,90 | 61,04 | 62,54 | -1,33% | 2.836,00 |
| 30.06.2026 | 61,70 | 63,76 | 60,22 | 63,38 | 5,92% | 4.902,00 |
| 29.06.2026 | 59,00 | 60,10 | 58,32 | 59,84 | 3,07% | 200,00 |
| 26.06.2026 | 57,56 | 58,22 | 57,56 | 58,06 | 0,03% | 126,00 |
| 25.06.2026 | 57,72 | 58,46 | 57,58 | 58,04 | 4,24% | 319,00 |
| 24.06.2026 | 56,18 | 56,84 | 55,68 | 55,68 | -1,94% | 427,00 |
| 23.06.2026 | 58,02 | 59,00 | 55,80 | 56,78 | -3,30% | 448,00 |
| 22.06.2026 | 57,78 | 58,72 | 57,50 | 58,72 | 1,77% | 110,00 |
| 19.06.2026 | 57,94 | 58,26 | 57,70 | 57,70 | -0,59% | 295,00 |
| 18.06.2026 | 56,98 | 58,10 | 56,98 | 58,04 | 1,82% | 88,00 |
| 17.06.2026 | 56,30 | 58,00 | 56,30 | 57,00 | 0,00% | 331,00 |
| 16.06.2026 | 57,28 | 58,32 | 57,00 | 57,00 | -0,04% | 541,00 |
| 15.06.2026 | 55,80 | 57,92 | 55,80 | 57,02 | 3,82% | 490,00 |
| 12.06.2026 | 54,02 | 54,92 | 53,74 | 54,92 | 4,57% | 159,00 |
| 11.06.2026 | 51,12 | 52,52 | 51,12 | 52,52 | 2,26% | 445,00 |
| 10.06.2026 | 52,64 | 53,18 | 51,36 | 51,36 | -2,69% | 1.035,00 |
| 09.06.2026 | 54,50 | 55,06 | 51,26 | 52,78 | -2,73% | 1.063,00 |
| 08.06.2026 | 53,26 | 54,26 | 52,56 | 54,26 | 3,12% | 1.138,00 |
| 05.06.2026 | 55,68 | 55,68 | 52,60 | 52,62 | -6,34% | 1.014,00 |
| 04.06.2026 | 56,00 | 57,14 | 55,18 | 56,18 | -2,43% | 639,00 |
| 03.06.2026 | 57,40 | 58,24 | 56,72 | 57,58 | 0,35% | 575,00 |
| 02.06.2026 | 55,70 | 57,86 | 55,48 | 57,38 | 3,57% | 774,00 |
| 01.06.2026 | 56,96 | 56,98 | 55,12 | 55,40 | -1,77% | 1.369,00 |
| 29.05.2026 | 57,02 | 58,00 | 54,92 | 56,40 | -0,95% | 1.359,00 |
| 28.05.2026 | 57,64 | 57,84 | 55,80 | 56,94 | -1,01% | 516,00 |
| 27.05.2026 | 59,02 | 59,94 | 56,58 | 57,52 | -1,71% | 1.062,00 |
| 26.05.2026 | 58,86 | 59,52 | 57,20 | 58,52 | 1,81% | 864,00 |
| 25.05.2026 | 58,10 | 58,14 | 57,48 | 57,48 | 0,77% | 69,00 |
| 22.05.2026 | 56,08 | 57,04 | 55,44 | 57,04 | 3,71% | 276,00 |
| 21.05.2026 | 54,44 | 55,24 | 54,18 | 55,00 | 1,85% | 549,00 |
| 20.05.2026 | 52,66 | 54,00 | 52,22 | 54,00 | 1,85% | 488,00 |
| 19.05.2026 | 53,02 | 53,02 | 51,82 | 53,02 | -1,27% | 753,00 |
| 18.05.2026 | 55,14 | 55,38 | 53,70 | 53,70 | -3,49% | 704,00 |
| 15.05.2026 | 56,64 | 56,74 | 55,34 | 55,64 | -0,47% | 245,00 |
| 14.05.2026 | 54,70 | 55,90 | 54,70 | 55,90 | 2,64% | 30,00 |
| 13.05.2026 | 56,36 | 56,72 | 54,46 | 54,46 | -2,51% | 3.003,00 |
| 12.05.2026 | 57,30 | 57,30 | 54,96 | 55,86 | -1,86% | 187,00 |
| 11.05.2026 | 56,14 | 57,26 | 55,48 | 56,92 | 2,78% | 94,00 |
| 08.05.2026 | 55,82 | 57,94 | 55,38 | 55,38 | -1,18% | 253,00 |
| 07.05.2026 | 59,04 | 60,70 | 55,50 | 56,04 | 7,44% | 1.532,00 |
| 06.05.2026 | 50,86 | 52,98 | 50,54 | 52,16 | 4,32% | 1.571,00 |
| 05.05.2026 | 48,52 | 50,00 | 48,31 | 50,00 | 4,06% | 220,00 |
| 04.05.2026 | 47,46 | 48,56 | 47,46 | 48,05 | 1,59% | 936,00 |
| 30.04.2026 | 46,07 | 47,30 | 46,06 | 47,30 | 4,95% | 338,00 |
| 29.04.2026 | 46,24 | 46,24 | 45,07 | 45,07 | -3,20% | 158,00 |
| 28.04.2026 | 47,21 | 47,21 | 46,56 | 46,56 | -0,06% | 205,00 |
| 27.04.2026 | 46,50 | 48,00 | 46,10 | 46,59 | 0,87% | 1.067,00 |
| 24.04.2026 | 46,67 | 46,67 | 46,18 | 46,19 | -0,45% | 30,00 |
| 23.04.2026 | 45,86 | 46,40 | 45,86 | 46,40 | 1,00% | 137,00 |
| 22.04.2026 | 46,11 | 46,34 | 45,61 | 45,94 | -0,65% | 1.020,00 |
| 21.04.2026 | 47,40 | 47,48 | 45,85 | 46,24 | -1,64% | 284,00 |
| 20.04.2026 | 46,81 | 47,05 | 46,21 | 47,01 | -0,30% | 1.696,00 |
| 17.04.2026 | 46,41 | 47,25 | 46,41 | 47,15 | 1,64% | 746,00 |
| 16.04.2026 | 46,57 | 46,70 | 45,82 | 46,39 | 1,35% | 334,00 |
| 15.04.2026 | 46,88 | 47,38 | 45,77 | 45,77 | -3,44% | 495,00 |
| 14.04.2026 | 46,02 | 47,93 | 46,02 | 47,40 | 4,29% | 861,00 |
| 13.04.2026 | 45,29 | 45,87 | 45,08 | 45,45 | -0,20% | 458,00 |
| 10.04.2026 | 45,92 | 46,61 | 45,54 | 45,54 | -1,45% | 396,00 |
| 09.04.2026 | 46,21 | 46,21 | 46,21 | 46,21 | 0,72% | 80,00 |
| 08.04.2026 | 46,06 | 46,40 | 45,88 | 45,88 | 3,92% | 646,00 |
| 07.04.2026 | 43,12 | 44,22 | 43,07 | 44,15 | 5,37% | 466,00 |
| 02.04.2026 | 42,20 | 42,20 | 41,90 | 41,90 | -1,78% | 138,00 |
| 01.04.2026 | 42,76 | 42,99 | 42,58 | 42,66 | 0,80% | 645,00 |
| 31.03.2026 | 41,00 | 42,32 | 40,70 | 42,32 | 5,46% | 571,00 |
| 30.03.2026 | 41,22 | 41,99 | 40,13 | 40,13 | -2,46% | 1.053,00 |
| 27.03.2026 | 41,95 | 42,19 | 41,14 | 41,14 | -3,83% | 410,00 |
| 26.03.2026 | 44,79 | 44,79 | 42,78 | 42,78 | -3,71% | 495,00 |
| 25.03.2026 | 45,00 | 45,00 | 44,07 | 44,43 | 0,29% | 145,00 |
| 24.03.2026 | 44,16 | 44,30 | 43,24 | 44,30 | 1,23% | 696,00 |
| 23.03.2026 | 42,64 | 44,00 | 42,64 | 43,76 | 3,33% | 134,00 |
| 20.03.2026 | 43,53 | 43,53 | 42,35 | 42,35 | -2,19% | 301,00 |
| 19.03.2026 | 42,72 | 43,30 | 42,72 | 43,30 | -0,71% | 9,00 |
| 18.03.2026 | 43,35 | 43,83 | 43,34 | 43,61 | 0,35% | 868,00 |
| 17.03.2026 | 42,81 | 43,48 | 42,81 | 43,46 | 2,02% | 339,00 |
| 16.03.2026 | 42,34 | 42,95 | 41,67 | 42,60 | 0,71% | 636,00 |
| 13.03.2026 | 42,59 | 42,76 | 42,30 | 42,30 | 0,31% | 18,00 |
| 12.03.2026 | 43,00 | 43,00 | 41,83 | 42,17 | -3,41% | 115,00 |
| 11.03.2026 | 43,70 | 44,07 | 43,66 | 43,66 | -0,16% | 296,00 |
| 10.03.2026 | 43,64 | 44,33 | 43,64 | 43,73 | 1,93% | 876,00 |