Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 82,74 | 83,22 | 0,00 | 82,49 | 1,31% | - |
25.02.2021 | 83,27 | 83,35 | 80,97 | 81,42 | -2,86% | - |
24.02.2021 | 82,22 | 84,12 | 81,71 | 83,82 | 0,84% | - |
23.02.2021 | 82,18 | 83,62 | 0,00 | 83,12 | -1,09% | - |
22.02.2021 | 85,75 | 85,95 | 83,66 | 84,03 | -3,72% | - |
19.02.2021 | 88,41 | 88,89 | 87,01 | 87,28 | 1,70% | - |
18.02.2021 | 86,58 | 87,11 | 85,50 | 85,82 | -1,53% | - |
17.02.2021 | 88,47 | 88,47 | 86,43 | 87,15 | -3,68% | - |
16.02.2021 | 92,18 | 92,23 | 90,31 | 90,48 | -3,48% | - |
12.02.2021 | 98,81 | 99,76 | 93,40 | 93,74 | 4,42% | - |
11.02.2021 | 89,69 | 90,10 | 0,00 | 89,77 | 1,58% | - |
10.02.2021 | 88,88 | 89,38 | 88,03 | 88,37 | -0,53% | - |
09.02.2021 | 88,78 | 89,65 | 87,98 | 88,84 | 0,46% | - |
08.02.2021 | 87,57 | 88,49 | 87,51 | 88,44 | 1,64% | - |
05.02.2021 | 86,30 | 87,56 | 86,30 | 87,01 | 0,82% | - |
04.02.2021 | 86,36 | 86,61 | 85,84 | 86,30 | 0,74% | - |
03.02.2021 | 84,83 | 86,00 | 84,44 | 85,67 | 0,55% | - |
02.02.2021 | 84,10 | 85,26 | 83,87 | 85,20 | 1,87% | - |
01.02.2021 | 82,88 | 84,15 | 0,00 | 83,64 | 1,47% | - |
29.01.2021 | 82,43 | 82,43 | 82,43 | 82,43 | 0,73% | - |
28.01.2021 | 81,83 | 81,83 | 81,83 | 81,83 | 1,11% | - |
27.01.2021 | 80,93 | 81,96 | 80,16 | 80,93 | -1,03% | - |
26.01.2021 | 81,73 | 81,78 | 81,73 | 81,78 | -2,96% | - |
25.01.2021 | 84,27 | 84,27 | 84,27 | 84,27 | -0,07% | - |
22.01.2021 | 83,83 | 84,88 | 83,69 | 84,33 | -0,95% | - |
21.01.2021 | 86,98 | 87,13 | 84,54 | 85,14 | -0,74% | - |
20.01.2021 | 86,49 | 86,84 | 85,07 | 85,77 | 0,36% | - |
19.01.2021 | 84,87 | 85,98 | 84,79 | 85,46 | 1,76% | - |
15.01.2021 | 84,70 | 85,76 | 83,98 | 83,98 | -2,71% | - |
14.01.2021 | 87,02 | 87,43 | 86,08 | 86,32 | 2,60% | - |
13.01.2021 | 84,22 | 84,74 | 83,69 | 84,13 | -0,75% | - |
12.01.2021 | 85,83 | 86,17 | 84,31 | 84,77 | -1,27% | - |
11.01.2021 | 85,84 | 86,37 | 85,34 | 85,86 | 0,05% | - |
08.01.2021 | 86,79 | 88,08 | 85,37 | 85,81 | 0,39% | - |
07.01.2021 | 85,48 | 85,48 | 85,46 | 85,48 | 2,19% | - |
06.01.2021 | 83,29 | 84,91 | 83,05 | 83,64 | 2,44% | - |
05.01.2021 | 81,11 | 81,88 | 80,83 | 81,65 | 1,92% | - |
04.01.2021 | 81,41 | 81,50 | 79,21 | 80,12 | -0,20% | - |
31.12.2020 | 80,72 | 81,05 | 80,10 | 80,28 | -0,77% | - |
30.12.2020 | 81,43 | 81,77 | 80,68 | 80,90 | 0,50% | - |
29.12.2020 | 80,84 | 82,01 | 80,35 | 80,49 | -4,00% | - |
28.12.2020 | 82,42 | 83,97 | 82,22 | 83,84 | 4,19% | - |
24.12.2020 | 80,36 | 82,74 | 79,60 | 80,47 | -1,85% | - |
23.12.2020 | 80,57 | 82,31 | 80,53 | 81,98 | 1,83% | - |
22.12.2020 | 80,62 | 80,90 | 80,09 | 80,51 | -0,43% | - |
21.12.2020 | 80,86 | 80,86 | 80,86 | 80,86 | 2,39% | - |
18.12.2020 | 80,32 | 80,39 | 77,79 | 78,97 | -1,05% | - |
17.12.2020 | 79,95 | 80,61 | 79,30 | 79,80 | 2,00% | - |
16.12.2020 | 78,06 | 79,22 | 75,35 | 78,24 | 0,12% | - |
15.12.2020 | 78,74 | 79,26 | 77,71 | 78,14 | 0,40% | - |
14.12.2020 | 78,03 | 78,03 | 77,83 | 77,83 | 1,56% | - |
11.12.2020 | 76,63 | 76,63 | 76,63 | 76,63 | 3,47% | - |
10.12.2020 | 76,49 | 76,50 | 74,06 | 74,06 | -2,98% | - |
09.12.2020 | 77,90 | 78,53 | 75,75 | 76,34 | -1,24% | - |
08.12.2020 | 76,82 | 78,17 | 76,71 | 77,29 | 1,11% | - |
07.12.2020 | 76,74 | 76,79 | 75,75 | 76,44 | 1,87% | - |
04.12.2020 | 76,29 | 76,29 | 75,04 | 75,04 | 0,99% | - |
03.12.2020 | 76,00 | 76,18 | 73,45 | 74,31 | -4,18% | - |
02.12.2020 | 75,83 | 77,55 | 73,86 | 77,55 | 1,99% | - |
01.12.2020 | 76,05 | 76,63 | 75,24 | 76,03 | 1,23% | - |
30.11.2020 | 75,01 | 76,21 | 74,11 | 75,11 | 0,72% | - |
27.11.2020 | 74,23 | 75,35 | 73,63 | 74,57 | 2,14% | - |
25.11.2020 | 73,28 | 73,33 | 72,57 | 73,01 | -0,71% | - |
24.11.2020 | 72,60 | 73,68 | 72,37 | 73,53 | 2,95% | - |
23.11.2020 | 71,46 | 72,07 | 71,12 | 71,42 | -0,52% | - |
20.11.2020 | 71,96 | 72,50 | 71,53 | 71,80 | 0,65% | - |
19.11.2020 | 70,57 | 72,47 | 70,47 | 71,33 | 1,47% | - |
18.11.2020 | 70,63 | 71,43 | 70,08 | 70,30 | -1,59% | - |
17.11.2020 | 71,43 | 71,43 | 71,43 | 71,43 | -1,94% | - |
16.11.2020 | 71,78 | 73,11 | 71,59 | 72,85 | 2,38% | - |
13.11.2020 | 71,16 | 71,55 | 70,50 | 71,16 | 1,74% | - |
12.11.2020 | 71,14 | 71,32 | 69,63 | 69,94 | -4,79% | - |
11.11.2020 | 71,29 | 73,46 | 70,84 | 73,46 | 5,59% | - |
10.11.2020 | 70,04 | 70,72 | 69,06 | 69,57 | -1,45% | - |
09.11.2020 | 71,85 | 72,52 | 70,37 | 70,59 | -2,47% | - |
06.11.2020 | 71,13 | 72,68 | 71,01 | 72,38 | -1,98% | - |
05.11.2020 | 74,27 | 74,97 | 73,07 | 73,84 | 1,41% | - |
04.11.2020 | 71,68 | 73,65 | 0,00 | 72,81 | 3,58% | - |
03.11.2020 | 69,36 | 70,69 | 68,85 | 70,29 | 4,69% | - |
02.11.2020 | 66,68 | 67,47 | 66,04 | 67,14 | 2,20% | - |
30.10.2020 | 66,85 | 66,85 | 0,00 | 65,70 | -3,33% | - |
29.10.2020 | 67,02 | 69,07 | 66,69 | 67,96 | 3,95% | - |
28.10.2020 | 65,42 | 66,15 | 65,08 | 65,38 | -3,87% | - |
27.10.2020 | 66,77 | 68,01 | 66,73 | 68,01 | 1,03% | - |
26.10.2020 | 68,89 | 68,89 | 66,50 | 67,31 | -3,73% | - |
23.10.2020 | 69,01 | 70,03 | 68,83 | 69,92 | -1,17% | - |
22.10.2020 | 69,63 | 70,75 | 68,52 | 70,75 | 0,76% | - |
21.10.2020 | 70,12 | 70,22 | 67,87 | 70,22 | 2,56% | - |
20.10.2020 | 69,85 | 69,90 | 68,32 | 68,46 | -0,35% | - |
19.10.2020 | 70,38 | 70,70 | 68,53 | 68,70 | -0,17% | - |
16.10.2020 | 68,70 | 69,59 | 68,38 | 68,82 | 2,42% | - |
15.10.2020 | 66,72 | 67,56 | 65,82 | 67,20 | -0,25% | - |
14.10.2020 | 68,92 | 68,92 | 67,37 | 67,37 | -2,63% | - |
13.10.2020 | 70,56 | 70,90 | 69,08 | 69,19 | -0,99% | - |
12.10.2020 | 70,31 | 70,58 | 69,37 | 69,88 | 0,68% | - |
09.10.2020 | 69,14 | 69,74 | 68,64 | 69,40 | 1,81% | - |
08.10.2020 | 68,66 | 68,94 | 67,92 | 68,17 | -0,29% | - |
07.10.2020 | 67,26 | 68,93 | 66,98 | 68,37 | 3,22% | - |
06.10.2020 | 66,64 | 67,43 | 65,63 | 66,23 | -1,00% | - |
05.10.2020 | 65,93 | 67,27 | 0,00 | 66,90 | 3,63% | - |