40,700€
6,54%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 40,34 | 40,34 | 40,34 | 40,34 | 5,60% | - |
| 02.05.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,06% | - |
| 30.04.2024 | 38,61 | 38,61 | 38,61 | 38,61 | 2,09% | - |
| 29.04.2024 | 37,82 | 37,82 | 37,82 | 37,82 | 0,99% | - |
| 26.04.2024 | 37,16 | 37,45 | 37,08 | 37,45 | 2,24% | 312,00 |
| 25.04.2024 | 36,63 | 36,63 | 36,63 | 36,63 | -0,81% | - |
| 24.04.2024 | 36,93 | 36,93 | 36,93 | 36,93 | -0,57% | - |
| 23.04.2024 | 36,68 | 37,14 | 36,67 | 37,14 | 3,05% | 160,00 |
| 22.04.2024 | 36,04 | 36,04 | 36,04 | 36,04 | -0,55% | - |
| 19.04.2024 | 36,15 | 36,24 | 36,15 | 36,24 | -1,20% | 12,00 |
| 18.04.2024 | 36,68 | 36,68 | 36,68 | 36,68 | -1,40% | - |
| 17.04.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,35% | - |
| 16.04.2024 | 37,71 | 37,71 | 37,71 | 37,71 | -1,05% | 10,00 |
| 15.04.2024 | 37,74 | 38,11 | 37,74 | 38,11 | -1,19% | 38,00 |
| 12.04.2024 | 38,57 | 38,57 | 38,57 | 38,57 | 1,00% | - |
| 11.04.2024 | 38,19 | 38,19 | 38,19 | 38,19 | -1,52% | - |
| 10.04.2024 | 38,78 | 38,78 | 38,78 | 38,78 | 3,00% | - |
| 09.04.2024 | 37,65 | 37,65 | 37,65 | 37,65 | 0,59% | - |
| 08.04.2024 | 37,38 | 37,43 | 37,38 | 37,43 | 1,33% | 130,00 |
| 05.04.2024 | 36,97 | 36,97 | 36,94 | 36,94 | -1,70% | 22,00 |
| 04.04.2024 | 37,58 | 37,58 | 37,58 | 37,58 | -0,29% | - |
| 03.04.2024 | 37,72 | 37,72 | 37,69 | 37,69 | -2,84% | 52,00 |
| 02.04.2024 | 38,79 | 38,79 | 38,79 | 38,79 | -0,92% | - |
| 28.03.2024 | 39,15 | 39,15 | 39,15 | 39,15 | 2,76% | - |
| 27.03.2024 | 38,10 | 38,10 | 38,10 | 38,10 | -1,30% | 5,00 |
| 26.03.2024 | 38,30 | 38,70 | 38,30 | 38,60 | -0,52% | 70,00 |
| 25.03.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | 6,00 |
| 22.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 2,66% | - |
| 21.03.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,40% | - |
| 20.03.2024 | 37,75 | 37,75 | 37,75 | 37,75 | 2,58% | - |
| 19.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,34% | - |
| 18.03.2024 | 37,30 | 37,30 | 37,30 | 37,30 | 0,13% | - |
| 15.03.2024 | 37,25 | 37,25 | 37,25 | 37,25 | 0,00% | 190,00 |
| 14.03.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -1,72% | - |
| 13.03.2024 | 37,70 | 37,90 | 37,70 | 37,90 | 1,47% | 275,00 |
| 12.03.2024 | 37,35 | 37,35 | 37,35 | 37,35 | -0,40% | - |
| 11.03.2024 | 37,50 | 37,50 | 37,50 | 37,50 | 0,67% | 5,00 |
| 08.03.2024 | 37,25 | 37,25 | 37,25 | 37,25 | -0,53% | - |
| 07.03.2024 | 37,45 | 37,45 | 37,45 | 37,45 | 2,04% | - |
| 06.03.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,14% | - |
| 05.03.2024 | 36,45 | 36,75 | 36,45 | 36,75 | 0,41% | 2,00 |
| 04.03.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 01.03.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | - |
| 29.02.2024 | 35,10 | 36,30 | 35,10 | 36,30 | 2,25% | 15,00 |
| 28.02.2024 | 35,50 | 35,50 | 35,50 | 35,50 | 0,00% | - |
| 27.02.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -2,34% | - |
| 26.02.2024 | 36,35 | 36,35 | 36,35 | 36,35 | -3,32% | - |
| 23.02.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 2,87% | - |
| 22.02.2024 | 36,55 | 36,55 | 36,55 | 36,55 | 0,69% | - |
| 21.02.2024 | 36,35 | 36,35 | 36,30 | 36,30 | 3,27% | 7,00 |
| 20.02.2024 | 35,25 | 35,25 | 35,15 | 35,15 | -0,28% | 28,00 |
| 19.02.2024 | 35,25 | 35,25 | 35,25 | 35,25 | -1,12% | 10,00 |
| 16.02.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 6,10% | - |
| 15.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,36% | - |
| 14.02.2024 | 32,90 | 33,15 | 32,90 | 33,15 | -2,79% | 50,00 |
| 13.02.2024 | 34,10 | 34,10 | 34,10 | 34,10 | 0,29% | - |
| 12.02.2024 | 33,95 | 34,00 | 33,95 | 34,00 | 1,95% | 20,00 |
| 09.02.2024 | 33,35 | 33,35 | 33,35 | 33,35 | 1,06% | - |
| 08.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,76% | - |
| 07.02.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,91% | - |
| 06.02.2024 | 32,75 | 33,05 | 32,75 | 33,05 | -2,65% | 56,00 |
| 05.02.2024 | 33,95 | 33,95 | 33,95 | 33,95 | 1,04% | - |
| 02.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 01.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,62% | 45,00 |
| 31.01.2024 | 34,30 | 34,30 | 34,30 | 34,30 | -2,00% | - |
| 30.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,86% | - |
| 29.01.2024 | 34,70 | 34,70 | 34,70 | 34,70 | -0,14% | - |
| 26.01.2024 | 34,75 | 34,75 | 34,75 | 34,75 | -0,29% | - |
| 25.01.2024 | 34,85 | 34,85 | 34,85 | 34,85 | -1,83% | - |
| 24.01.2024 | 35,55 | 35,55 | 35,30 | 35,50 | 1,57% | 230,00 |
| 23.01.2024 | 34,95 | 34,95 | 34,95 | 34,95 | 1,30% | - |
| 22.01.2024 | 34,45 | 34,50 | 34,45 | 34,50 | -2,13% | 200,00 |
| 19.01.2024 | 34,95 | 35,25 | 34,95 | 35,25 | 1,15% | 50,00 |
| 18.01.2024 | 34,05 | 34,85 | 34,05 | 34,85 | 1,75% | 55,00 |
| 17.01.2024 | 34,80 | 34,80 | 34,25 | 34,25 | -0,72% | 40,00 |
| 16.01.2024 | 34,70 | 34,70 | 34,50 | 34,50 | -0,43% | - |
| 15.01.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -2,39% | 200,00 |
| 12.01.2024 | 35,50 | 35,50 | 35,50 | 35,50 | -0,42% | - |
| 11.01.2024 | 35,65 | 35,65 | 35,65 | 35,65 | 0,71% | - |
| 10.01.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 09.01.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,01% | - |
| 08.01.2024 | 34,65 | 34,65 | 34,65 | 34,65 | -0,57% | 100,00 |
| 05.01.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,43% | - |
| 04.01.2024 | 35,60 | 35,60 | 34,70 | 34,70 | -4,41% | 300,00 |
| 03.01.2024 | 36,70 | 36,70 | 36,30 | 36,30 | -3,84% | 300,00 |
| 02.01.2024 | 37,75 | 37,75 | 37,75 | 37,75 | -1,56% | 30,00 |
| 29.12.2023 | 38,35 | 38,35 | 38,35 | 38,35 | 0,13% | - |
| 28.12.2023 | 38,30 | 38,30 | 38,30 | 38,30 | -0,39% | 5,00 |
| 27.12.2023 | 38,45 | 38,45 | 38,45 | 38,45 | 1,18% | - |
| 22.12.2023 | 38,00 | 38,00 | 38,00 | 38,00 | 1,88% | - |
| 21.12.2023 | 37,30 | 37,30 | 37,30 | 37,30 | -2,99% | - |
| 20.12.2023 | 38,45 | 38,45 | 38,45 | 38,45 | 1,59% | - |
| 19.12.2023 | 37,85 | 37,85 | 37,85 | 37,85 | -1,05% | - |
| 18.12.2023 | 38,25 | 38,25 | 38,25 | 38,25 | -0,78% | - |
| 15.12.2023 | 38,55 | 38,55 | 38,55 | 38,55 | 8,29% | 300,00 |
| 14.12.2023 | 35,60 | 35,60 | 35,60 | 35,60 | 1,57% | - |
| 13.12.2023 | 35,05 | 35,05 | 35,05 | 35,05 | 0,72% | - |
| 12.12.2023 | 35,15 | 35,15 | 34,80 | 34,80 | -1,28% | 30,00 |
| 11.12.2023 | 35,25 | 35,25 | 35,25 | 35,25 | 0,28% | - |
| 08.12.2023 | 35,15 | 35,15 | 35,15 | 35,15 | -1,26% | - |