37,960€
2,36%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 37,31 | 38,27 | 37,05 | 37,96 | 2,36% | 384,00 |
| 25.04.2024 | 36,68 | 37,15 | 36,32 | 37,09 | 0,35% | 91,00 |
| 24.04.2024 | 37,09 | 37,28 | 36,77 | 36,96 | 0,05% | 115,00 |
| 23.04.2024 | 36,55 | 37,31 | 36,55 | 36,94 | 0,54% | 81,00 |
| 22.04.2024 | 36,16 | 36,92 | 35,98 | 36,74 | 1,76% | 118,00 |
| 19.04.2024 | 36,20 | 36,60 | 35,60 | 36,10 | -0,65% | 360,00 |
| 18.04.2024 | 36,80 | 37,09 | 36,15 | 36,34 | -1,22% | 325,00 |
| 17.04.2024 | 37,30 | 37,47 | 36,78 | 36,79 | -1,39% | 1,00 |
| 16.04.2024 | 37,62 | 37,66 | 36,94 | 37,31 | -0,81% | 35,00 |
| 15.04.2024 | 37,87 | 38,29 | 37,49 | 37,61 | -0,57% | 400,00 |
| 12.04.2024 | 38,57 | 38,71 | 37,73 | 37,83 | -1,75% | 79,00 |
| 11.04.2024 | 38,30 | 38,75 | 37,81 | 38,50 | 0,50% | 92,00 |
| 10.04.2024 | 38,89 | 39,07 | 38,04 | 38,31 | -1,34% | 179,00 |
| 09.04.2024 | 37,58 | 39,01 | 37,58 | 38,83 | 2,82% | 317,00 |
| 08.04.2024 | 37,29 | 37,83 | 37,27 | 37,77 | 1,26% | 316,00 |
| 05.04.2024 | 37,08 | 37,64 | 36,83 | 37,30 | 0,70% | 232,00 |
| 04.04.2024 | 37,70 | 38,20 | 36,93 | 37,04 | -1,65% | 80,00 |
| 03.04.2024 | 37,80 | 37,93 | 37,32 | 37,66 | -0,66% | 171,00 |
| 02.04.2024 | 38,89 | 38,93 | 37,47 | 37,91 | -3,67% | 36,00 |
| 28.03.2024 | 39,45 | 39,90 | 39,05 | 39,35 | 0,32% | 609,00 |
| 27.03.2024 | 38,40 | 39,40 | 38,20 | 39,23 | 2,62% | 221,00 |
| 26.03.2024 | 38,40 | 38,90 | 38,20 | 38,23 | -0,52% | 200,00 |
| 25.03.2024 | 38,65 | 38,85 | 38,25 | 38,43 | -0,84% | 463,00 |
| 22.03.2024 | 38,70 | 38,98 | 38,20 | 38,75 | 0,39% | 638,00 |
| 21.03.2024 | 37,73 | 38,80 | 37,73 | 38,60 | 2,39% | 564,00 |
| 20.03.2024 | 37,85 | 38,23 | 37,53 | 37,70 | -0,53% | 394,00 |
| 19.03.2024 | 36,90 | 38,25 | 36,90 | 37,90 | 2,64% | 1.000,00 |
| 18.03.2024 | 37,43 | 37,75 | 36,68 | 36,93 | -1,20% | 31,00 |
| 15.03.2024 | 37,35 | 37,73 | 37,05 | 37,38 | 0,13% | 44,00 |
| 14.03.2024 | 37,55 | 38,55 | 37,13 | 37,33 | 0,00% | 345,00 |
| 13.03.2024 | 37,80 | 38,08 | 37,30 | 37,33 | -1,32% | 123,00 |
| 12.03.2024 | 37,45 | 37,85 | 37,33 | 37,83 | 1,07% | 162,00 |
| 11.03.2024 | 37,40 | 37,98 | 37,25 | 37,43 | 0,00% | 462,00 |
| 08.03.2024 | 37,35 | 38,08 | 37,25 | 37,43 | 0,27% | 110,00 |
| 07.03.2024 | 37,53 | 38,05 | 37,28 | 37,33 | -0,80% | 60,00 |
| 06.03.2024 | 36,90 | 37,73 | 36,85 | 37,63 | 2,03% | 140,00 |
| 05.03.2024 | 36,50 | 37,10 | 36,20 | 36,88 | 0,82% | 485,00 |
| 04.03.2024 | 36,75 | 37,15 | 36,35 | 36,58 | -0,48% | 130,00 |
| 01.03.2024 | 36,55 | 37,20 | 36,23 | 36,75 | 0,55% | 338,00 |
| 29.02.2024 | 35,20 | 36,60 | 35,00 | 36,55 | 3,91% | 684,00 |
| 28.02.2024 | 35,75 | 35,90 | 34,83 | 35,18 | -1,33% | 314,00 |
| 27.02.2024 | 35,63 | 36,40 | 35,60 | 35,65 | 0,00% | 40,00 |
| 26.02.2024 | 36,35 | 36,58 | 35,58 | 35,65 | -2,53% | 165,00 |
| 23.02.2024 | 37,73 | 37,98 | 36,58 | 36,58 | -2,98% | 129,00 |
| 22.02.2024 | 36,85 | 37,90 | 36,68 | 37,70 | 2,94% | 50,00 |
| 21.02.2024 | 36,50 | 36,75 | 35,88 | 36,63 | 0,48% | 130,00 |
| 20.02.2024 | 35,38 | 36,48 | 34,48 | 36,45 | 2,97% | 112,00 |
| 19.02.2024 | 35,40 | 35,60 | 35,25 | 35,40 | -0,07% | 94,00 |
| 16.02.2024 | 35,80 | 36,45 | 33,90 | 35,43 | -0,91% | 437,00 |
| 15.02.2024 | 33,70 | 37,85 | 32,95 | 35,75 | 6,16% | 170,00 |
| 14.02.2024 | 32,98 | 33,75 | 32,98 | 33,68 | 2,12% | 56,00 |
| 13.02.2024 | 34,23 | 34,90 | 32,65 | 32,98 | -3,79% | 2.022,00 |
| 12.02.2024 | 34,05 | 34,75 | 33,70 | 34,28 | 0,66% | 1.327,00 |
| 09.02.2024 | 33,45 | 34,43 | 33,40 | 34,05 | 1,79% | 158,00 |
| 08.02.2024 | 33,13 | 33,95 | 33,03 | 33,45 | 0,90% | - |
| 07.02.2024 | 32,85 | 33,58 | 32,70 | 33,15 | 0,91% | 195,00 |
| 06.02.2024 | 32,88 | 33,53 | 32,38 | 32,85 | -0,08% | 101,00 |
| 05.02.2024 | 34,25 | 34,35 | 32,75 | 32,88 | -3,59% | 307,00 |
| 02.02.2024 | 33,80 | 34,28 | 33,33 | 34,10 | 1,41% | 971,00 |
| 01.02.2024 | 33,55 | 33,75 | 33,00 | 33,63 | 0,60% | 1.016,00 |
| 31.01.2024 | 34,35 | 34,43 | 33,33 | 33,43 | -3,05% | 145,00 |
| 30.01.2024 | 35,10 | 35,15 | 34,40 | 34,48 | -1,50% | 100,00 |
| 29.01.2024 | 34,85 | 35,03 | 34,40 | 35,00 | 0,57% | 104,00 |
| 26.01.2024 | 34,80 | 35,08 | 34,45 | 34,80 | -0,29% | 101,00 |
| 25.01.2024 | 35,00 | 35,75 | 34,88 | 34,90 | -0,21% | 98,00 |
| 24.01.2024 | 35,70 | 36,15 | 34,70 | 34,98 | -1,96% | 408,00 |
| 23.01.2024 | 35,05 | 36,05 | 34,95 | 35,68 | 1,42% | 100,00 |
| 22.01.2024 | 34,60 | 35,43 | 34,55 | 35,18 | 1,88% | 16,00 |
| 19.01.2024 | 35,10 | 35,30 | 34,48 | 34,53 | -1,50% | 136,00 |
| 18.01.2024 | 34,18 | 35,05 | 34,05 | 35,05 | 2,26% | 2,00 |
| 17.01.2024 | 34,90 | 35,00 | 33,73 | 34,28 | -1,93% | 230,00 |
| 16.01.2024 | 34,63 | 35,18 | 33,95 | 34,95 | 1,01% | 247,00 |
| 15.01.2024 | 34,75 | 34,80 | 34,60 | 34,60 | -0,50% | 241,00 |
| 12.01.2024 | 35,60 | 36,00 | 34,55 | 34,78 | -2,45% | 251,00 |
| 11.01.2024 | 35,78 | 36,05 | 35,30 | 35,65 | -0,28% | 261,00 |
| 10.01.2024 | 35,55 | 35,90 | 35,20 | 35,75 | 0,63% | 285,00 |
| 09.01.2024 | 35,10 | 35,58 | 34,70 | 35,53 | 1,07% | 88,00 |
| 08.01.2024 | 34,70 | 35,60 | 34,45 | 35,15 | 1,66% | 227,00 |
| 05.01.2024 | 34,90 | 35,10 | 34,40 | 34,58 | -0,93% | 506,00 |
| 04.01.2024 | 35,85 | 35,85 | 34,38 | 34,90 | -2,31% | 273,00 |
| 03.01.2024 | 36,80 | 37,00 | 35,60 | 35,73 | -3,18% | 51,00 |
| 02.01.2024 | 37,85 | 38,05 | 36,70 | 36,90 | -4,09% | 507,00 |
| 29.12.2023 | 38,48 | 38,65 | 38,30 | 38,48 | 0,07% | 86,00 |
| 28.12.2023 | 38,20 | 38,53 | 37,90 | 38,45 | 0,79% | 330,00 |
| 27.12.2023 | 38,63 | 38,75 | 38,00 | 38,15 | -0,52% | 457,00 |
| 22.12.2023 | 38,10 | 38,60 | 37,85 | 38,35 | 0,52% | 137,00 |
| 21.12.2023 | 37,60 | 38,20 | 37,25 | 38,15 | 2,01% | 252,00 |
| 20.12.2023 | 38,58 | 38,83 | 37,38 | 37,40 | -2,79% | 4.181,00 |
| 19.12.2023 | 37,90 | 38,55 | 37,65 | 38,48 | 1,38% | 338,00 |
| 18.12.2023 | 38,38 | 38,48 | 37,80 | 37,95 | -1,17% | 134,00 |
| 15.12.2023 | 38,68 | 38,98 | 38,13 | 38,40 | -0,58% | 374,00 |
| 14.12.2023 | 35,75 | 38,73 | 35,50 | 38,63 | 8,12% | 328,00 |
| 13.12.2023 | 35,15 | 35,88 | 34,48 | 35,73 | 1,85% | 172,00 |
| 12.12.2023 | 35,33 | 35,43 | 34,80 | 35,08 | -0,71% | 120,00 |
| 11.12.2023 | 35,35 | 35,70 | 35,20 | 35,33 | -0,14% | 115,00 |
| 08.12.2023 | 35,25 | 35,95 | 35,05 | 35,38 | 0,43% | 525,00 |
| 07.12.2023 | 35,80 | 35,98 | 35,13 | 35,23 | -1,67% | 2,00 |
| 06.12.2023 | 35,25 | 36,30 | 35,10 | 35,83 | 1,99% | 361,00 |
| 05.12.2023 | 35,25 | 35,53 | 35,03 | 35,13 | -0,64% | 190,00 |
| 04.12.2023 | 35,25 | 35,50 | 34,85 | 35,35 | 0,14% | 662,00 |