40,370€
3,63%
Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 38,95 | 41,44 | 38,20 | 40,44 | 3,80% | 40,00 |
30.04.2024 | 38,69 | 39,31 | 38,47 | 38,96 | 0,97% | - |
29.04.2024 | 37,84 | 38,99 | 37,84 | 38,58 | 1,58% | 3,00 |
26.04.2024 | 37,09 | 38,27 | 37,09 | 37,98 | 2,48% | - |
25.04.2024 | 36,95 | 37,15 | 36,32 | 37,06 | 0,34% | 78,00 |
24.04.2024 | 36,95 | 37,28 | 36,76 | 36,94 | 0,00% | - |
23.04.2024 | 36,77 | 37,31 | 36,64 | 36,94 | 0,53% | - |
22.04.2024 | 36,09 | 36,92 | 36,03 | 36,74 | 1,77% | - |
19.04.2024 | 36,35 | 36,60 | 35,95 | 36,10 | -0,66% | - |
18.04.2024 | 36,74 | 37,13 | 36,15 | 36,34 | -1,22% | - |
17.04.2024 | 37,31 | 37,47 | 36,73 | 36,79 | -1,31% | - |
16.04.2024 | 37,61 | 37,67 | 36,94 | 37,28 | -0,90% | - |
15.04.2024 | 37,61 | 38,29 | 37,51 | 37,62 | -0,61% | - |
12.04.2024 | 38,51 | 38,77 | 37,73 | 37,85 | -1,69% | - |
11.04.2024 | 38,30 | 38,75 | 37,81 | 38,50 | 0,57% | 80,00 |
10.04.2024 | 38,86 | 39,00 | 38,04 | 38,28 | -1,37% | - |
09.04.2024 | 37,74 | 39,00 | 37,67 | 38,81 | 2,78% | - |
08.04.2024 | 37,31 | 37,83 | 37,27 | 37,76 | 1,21% | - |
05.04.2024 | 37,00 | 37,64 | 36,83 | 37,31 | 0,76% | - |
04.04.2024 | 37,49 | 38,20 | 36,93 | 37,03 | -1,44% | - |
03.04.2024 | 37,94 | 37,94 | 37,34 | 37,57 | -0,82% | - |
02.04.2024 | 39,30 | 39,30 | 37,47 | 37,88 | -3,67% | - |
28.03.2024 | 39,25 | 39,78 | 39,05 | 39,33 | 0,25% | - |
27.03.2024 | 38,20 | 39,33 | 38,18 | 39,23 | 2,68% | - |
26.03.2024 | 38,30 | 38,90 | 38,15 | 38,20 | -0,59% | - |
25.03.2024 | 38,53 | 38,78 | 38,25 | 38,43 | -0,26% | - |
22.03.2024 | 38,63 | 38,98 | 38,20 | 38,53 | -0,26% | - |
21.03.2024 | 37,70 | 38,80 | 37,30 | 38,63 | 2,45% | - |
20.03.2024 | 38,25 | 38,25 | 37,53 | 37,70 | -0,53% | - |
19.03.2024 | 36,90 | 38,25 | 36,90 | 37,90 | 2,36% | - |
18.03.2024 | 37,35 | 37,83 | 36,68 | 37,03 | -1,00% | - |
15.03.2024 | 37,75 | 37,75 | 37,05 | 37,40 | 0,27% | - |
14.03.2024 | 37,90 | 38,55 | 37,13 | 37,30 | -1,58% | - |
13.03.2024 | 37,80 | 38,13 | 37,30 | 37,90 | 0,26% | - |
12.03.2024 | 37,75 | 37,85 | 37,33 | 37,80 | 0,93% | - |
11.03.2024 | 37,43 | 37,98 | 37,25 | 37,45 | 0,00% | 26,00 |
08.03.2024 | 37,88 | 38,08 | 37,35 | 37,45 | 0,20% | 190,00 |
07.03.2024 | 37,63 | 37,98 | 37,30 | 37,38 | -1,90% | - |
06.03.2024 | 36,88 | 38,10 | 36,85 | 38,10 | 3,39% | - |
05.03.2024 | 36,60 | 37,10 | 36,20 | 36,85 | 0,68% | - |
04.03.2024 | 36,88 | 37,15 | 36,35 | 36,60 | -0,34% | 271,00 |
01.03.2024 | 36,83 | 37,20 | 36,23 | 36,73 | 0,48% | - |
29.02.2024 | 35,20 | 36,60 | 35,10 | 36,55 | 3,84% | 285,00 |
28.02.2024 | 35,65 | 35,90 | 34,83 | 35,20 | -1,26% | - |
27.02.2024 | 35,65 | 36,40 | 35,60 | 35,65 | 0,00% | 10,00 |
26.02.2024 | 36,53 | 36,58 | 35,58 | 35,65 | -2,53% | 43,00 |
23.02.2024 | 37,73 | 37,98 | 36,55 | 36,58 | -2,79% | - |
22.02.2024 | 36,60 | 37,88 | 36,48 | 37,63 | 2,73% | - |
21.02.2024 | 36,48 | 36,75 | 35,88 | 36,63 | 0,41% | - |
20.02.2024 | 35,40 | 36,50 | 34,48 | 36,48 | 3,04% | - |
19.02.2024 | 35,35 | 35,45 | 35,35 | 35,40 | -0,14% | 4,00 |
16.02.2024 | 35,75 | 36,45 | 33,90 | 35,45 | -0,84% | - |
15.02.2024 | 33,70 | 37,85 | 33,20 | 35,75 | 6,24% | 181,00 |
14.02.2024 | 32,98 | 33,75 | 32,98 | 33,65 | 1,89% | 23,00 |
13.02.2024 | 34,40 | 35,05 | 32,65 | 33,03 | -3,58% | - |
12.02.2024 | 34,43 | 34,75 | 33,83 | 34,25 | 0,59% | 500,00 |
09.02.2024 | 33,78 | 34,43 | 33,40 | 34,05 | 1,72% | - |
08.02.2024 | 33,13 | 33,95 | 33,10 | 33,48 | 1,06% | - |
07.02.2024 | 32,58 | 33,58 | 32,58 | 33,13 | 0,84% | 40,00 |
06.02.2024 | 33,18 | 33,40 | 32,38 | 32,85 | -0,08% | - |
05.02.2024 | 34,13 | 34,23 | 32,75 | 32,88 | -3,59% | 4,00 |
02.02.2024 | 33,65 | 34,28 | 33,33 | 34,10 | 1,34% | 15,00 |
01.02.2024 | 33,43 | 33,75 | 33,13 | 33,65 | 0,60% | - |
31.01.2024 | 34,48 | 34,48 | 33,33 | 33,45 | -2,97% | - |
30.01.2024 | 35,05 | 35,13 | 34,40 | 34,48 | -1,43% | - |
29.01.2024 | 34,78 | 35,08 | 34,40 | 34,98 | 0,50% | - |
26.01.2024 | 35,05 | 35,10 | 34,45 | 34,80 | -0,29% | - |
25.01.2024 | 35,00 | 35,75 | 34,88 | 34,90 | -0,21% | - |
24.01.2024 | 35,65 | 36,15 | 34,70 | 34,98 | -1,89% | 30,00 |
23.01.2024 | 35,15 | 36,05 | 34,78 | 35,65 | 1,28% | - |
22.01.2024 | 34,55 | 35,43 | 34,55 | 35,20 | 1,88% | 22,00 |
19.01.2024 | 35,33 | 35,33 | 34,48 | 34,55 | -1,43% | 3,00 |
18.01.2024 | 34,23 | 35,10 | 34,05 | 35,05 | 2,49% | - |
17.01.2024 | 34,95 | 35,00 | 33,73 | 34,20 | -2,15% | - |
16.01.2024 | 34,68 | 35,18 | 34,00 | 34,95 | 0,79% | - |
15.01.2024 | 34,78 | 34,80 | 34,60 | 34,68 | -0,22% | - |
12.01.2024 | 35,60 | 36,05 | 34,55 | 34,75 | -2,52% | 10,00 |
11.01.2024 | 35,75 | 36,05 | 35,30 | 35,65 | -0,14% | - |
10.01.2024 | 35,55 | 35,90 | 35,20 | 35,70 | 0,42% | - |
09.01.2024 | 35,10 | 35,58 | 34,70 | 35,55 | 1,14% | - |
08.01.2024 | 34,55 | 35,60 | 34,55 | 35,15 | 1,59% | - |
05.01.2024 | 34,90 | 35,25 | 34,40 | 34,60 | -0,79% | 150,00 |
04.01.2024 | 35,70 | 35,75 | 34,38 | 34,88 | -2,38% | 12,00 |
03.01.2024 | 36,88 | 37,03 | 34,25 | 35,73 | -3,25% | 200,00 |
02.01.2024 | 38,53 | 38,53 | 36,70 | 36,93 | -4,15% | - |
29.12.2023 | 38,80 | 38,80 | 38,40 | 38,53 | 0,13% | - |
28.12.2023 | 38,20 | 38,65 | 37,90 | 38,48 | 0,85% | 70,00 |
27.12.2023 | 38,30 | 38,70 | 38,00 | 38,15 | -0,52% | - |
22.12.2023 | 38,15 | 38,60 | 37,98 | 38,35 | 0,52% | - |
21.12.2023 | 37,35 | 38,20 | 37,28 | 38,15 | 1,94% | - |
20.12.2023 | 38,70 | 38,75 | 37,35 | 37,43 | -2,79% | - |
19.12.2023 | 37,75 | 38,55 | 37,75 | 38,50 | 1,58% | - |
18.12.2023 | 38,48 | 38,48 | 37,80 | 37,90 | -1,37% | 52,00 |
15.12.2023 | 38,65 | 38,98 | 38,13 | 38,43 | -0,58% | 50,00 |
14.12.2023 | 35,75 | 38,73 | 35,50 | 38,65 | 8,19% | - |
13.12.2023 | 35,10 | 35,88 | 34,48 | 35,73 | 1,78% | - |
12.12.2023 | 35,30 | 35,43 | 34,80 | 35,10 | -0,71% | - |
11.12.2023 | 35,55 | 35,70 | 35,23 | 35,35 | 0,00% | 10,00 |
08.12.2023 | 35,20 | 35,95 | 35,08 | 35,35 | 0,43% | - |
07.12.2023 | 35,65 | 35,95 | 35,13 | 35,20 | -1,74% | 2,00 |