36,555€
0,59%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 36,35 | 36,60 | 35,95 | 36,56 | 0,59% | - |
| 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 |
| 06.12.2023 | 35,20 | 36,25 | 35,20 | 35,83 | 1,92% | - |
| 05.12.2023 | 35,35 | 35,65 | 35,03 | 35,15 | -0,57% | 20,00 |
| 04.12.2023 | 35,25 | 35,50 | 35,00 | 35,35 | 0,14% | - |
| 01.12.2023 | 34,68 | 35,55 | 34,25 | 35,30 | 1,80% | - |
| 30.11.2023 | 34,30 | 35,18 | 33,90 | 34,68 | 1,09% | 2,00 |
| 29.11.2023 | 33,48 | 34,60 | 33,48 | 34,30 | 2,31% | - |
| 28.11.2023 | 33,80 | 33,80 | 33,10 | 33,53 | 0,00% | - |
| 27.11.2023 | 34,03 | 34,03 | 32,93 | 33,53 | -1,03% | - |