39,520$
0,89%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 39,22 | 39,93 | 39,22 | 39,54 | 0,94% | 511.826,00 |
| 22.04.2024 | 38,85 | 39,35 | 38,56 | 39,17 | 1,85% | 607.348,00 |
| 19.04.2024 | 38,69 | 39,07 | 38,30 | 38,46 | -0,59% | 680.794,00 |
| 18.04.2024 | 39,17 | 39,18 | 38,48 | 38,69 | -1,33% | 707.421,00 |
| 17.04.2024 | 39,93 | 39,93 | 39,19 | 39,21 | -1,03% | 702.002,00 |
| 16.04.2024 | 39,52 | 39,93 | 39,19 | 39,62 | -0,83% | 513.243,00 |
| 15.04.2024 | 40,46 | 40,75 | 39,84 | 39,95 | -0,75% | 755.887,00 |
| 12.04.2024 | 40,88 | 40,91 | 40,10 | 40,25 | -2,54% | 786.399,00 |
| 11.04.2024 | 41,46 | 41,49 | 40,52 | 41,30 | 0,39% | 683.985,00 |
| 10.04.2024 | 41,01 | 41,98 | 40,90 | 41,14 | -2,47% | 776.319,00 |
| 09.04.2024 | 41,25 | 42,38 | 41,19 | 42,18 | 2,93% | 577.910,00 |
| 08.04.2024 | 40,78 | 41,08 | 40,45 | 40,98 | 1,39% | 560.539,00 |
| 05.04.2024 | 40,00 | 40,78 | 39,65 | 40,42 | 0,75% | 933.572,00 |
| 04.04.2024 | 41,34 | 41,51 | 40,03 | 40,12 | -1,71% | 646.810,00 |
| 03.04.2024 | 40,52 | 41,05 | 40,11 | 40,82 | 0,07% | 762.811,00 |
| 02.04.2024 | 41,32 | 41,45 | 40,32 | 40,79 | -2,30% | 913.598,00 |
| 01.04.2024 | 42,49 | 42,60 | 41,65 | 41,75 | -1,58% | 625.572,00 |
| 28.03.2024 | 42,48 | 42,77 | 42,20 | 42,42 | -0,14% | 765.495,00 |
| 27.03.2024 | 41,59 | 42,56 | 41,56 | 42,48 | 2,66% | 921.333,00 |
| 26.03.2024 | 42,02 | 42,18 | 41,32 | 41,38 | -0,62% | 803.201,00 |
| 25.03.2024 | 41,69 | 42,01 | 41,44 | 41,64 | -0,50% | 749.325,00 |
| 22.03.2024 | 41,89 | 42,23 | 41,33 | 41,85 | -0,24% | 1.079.741,00 |
| 21.03.2024 | 41,67 | 42,15 | 41,34 | 41,95 | 1,92% | 866.905,00 |
| 20.03.2024 | 41,13 | 41,49 | 40,74 | 41,16 | -0,02% | 751.136,00 |
| 19.03.2024 | 40,82 | 41,42 | 40,60 | 41,17 | 2,62% | 1.699.717,00 |
| 18.03.2024 | 41,00 | 41,05 | 39,91 | 40,12 | -1,47% | 767.103,00 |
| 15.03.2024 | 40,58 | 41,07 | 40,45 | 40,72 | 0,05% | 2.066.203,00 |
| 14.03.2024 | 40,80 | 42,10 | 40,42 | 40,70 | -0,44% | 1.071.595,00 |
| 13.03.2024 | 41,18 | 41,67 | 40,82 | 40,88 | -1,06% | 1.566.799,00 |
| 12.03.2024 | 41,10 | 41,35 | 40,71 | 41,32 | 1,05% | 866.794,00 |
| 11.03.2024 | 40,99 | 41,50 | 40,68 | 40,89 | -0,12% | 1.060.537,00 |
| 08.03.2024 | 41,40 | 41,52 | 40,91 | 40,94 | 0,05% | 1.280.542,00 |
| 07.03.2024 | 41,12 | 41,43 | 40,80 | 40,92 | -0,16% | 2.196.391,00 |
| 06.03.2024 | 40,44 | 41,11 | 40,08 | 40,99 | 2,44% | 1.166.572,00 |
| 05.03.2024 | 39,44 | 40,28 | 39,26 | 40,01 | 0,70% | 2.022.826,00 |
| 04.03.2024 | 39,98 | 40,33 | 39,48 | 39,73 | -0,25% | 872.069,00 |
| 01.03.2024 | 39,66 | 40,34 | 39,10 | 39,83 | 0,96% | 1.116.240,00 |
| 29.02.2024 | 38,71 | 39,57 | 38,55 | 39,45 | 3,38% | 1.333.642,00 |
| 28.02.2024 | 38,26 | 38,29 | 37,72 | 38,16 | -1,27% | 1.378.353,00 |
| 27.02.2024 | 38,89 | 39,07 | 38,60 | 38,65 | -0,13% | 1.129.935,00 |
| 26.02.2024 | 39,37 | 39,55 | 38,57 | 38,70 | -2,17% | 1.696.269,00 |
| 23.02.2024 | 40,76 | 41,17 | 39,55 | 39,56 | -3,11% | 1.873.873,00 |
| 22.02.2024 | 39,72 | 41,03 | 39,63 | 40,83 | 3,11% | 1.976.847,00 |
| 21.02.2024 | 39,13 | 39,77 | 38,78 | 39,60 | 0,38% | 2.552.196,00 |
| 20.02.2024 | 37,56 | 39,45 | 37,32 | 39,45 | 3,46% | 2.930.719,00 |
| 16.02.2024 | 38,22 | 38,36 | 36,50 | 38,13 | -0,99% | 4.240.764,00 |
| 15.02.2024 | 36,30 | 40,82 | 36,30 | 38,51 | 6,59% | 4.536.660,00 |
| 14.02.2024 | 35,88 | 36,21 | 35,53 | 36,13 | 2,29% | 2.175.102,00 |
| 13.02.2024 | 35,58 | 36,41 | 34,98 | 35,32 | -4,26% | 2.195.728,00 |
| 12.02.2024 | 36,52 | 37,48 | 36,52 | 36,89 | 0,35% | 3.804.676,00 |
| 09.02.2024 | 36,16 | 37,12 | 36,04 | 36,76 | 2,00% | 4.726.289,00 |
| 08.02.2024 | 35,59 | 36,51 | 35,58 | 36,04 | 0,95% | 3.175.459,00 |
| 07.02.2024 | 35,64 | 36,16 | 35,52 | 35,70 | 0,93% | 1.738.979,00 |
| 06.02.2024 | 35,28 | 35,77 | 34,79 | 35,37 | 0,17% | 2.976.395,00 |
| 05.02.2024 | 36,40 | 36,40 | 35,18 | 35,31 | -4,02% | 1.772.525,00 |
| 02.02.2024 | 36,20 | 36,96 | 35,96 | 36,79 | 0,59% | 939.341,00 |
| 01.02.2024 | 36,37 | 36,70 | 35,86 | 36,58 | 1,18% | 929.843,00 |
| 31.01.2024 | 37,11 | 37,31 | 36,00 | 36,15 | -3,16% | 855.471,00 |
| 30.01.2024 | 37,83 | 38,10 | 37,29 | 37,33 | -1,71% | 1.082.879,00 |
| 29.01.2024 | 37,58 | 37,98 | 37,18 | 37,98 | 0,56% | 959.300,00 |
| 26.01.2024 | 37,86 | 38,13 | 37,43 | 37,77 | -0,13% | 978.006,00 |
| 25.01.2024 | 38,58 | 38,87 | 37,79 | 37,82 | -0,66% | 1.074.190,00 |
| 24.01.2024 | 39,11 | 39,11 | 37,81 | 38,07 | -1,60% | 903.032,00 |
| 23.01.2024 | 38,61 | 39,12 | 38,56 | 38,69 | 1,18% | 1.305.631,00 |
| 22.01.2024 | 38,19 | 38,55 | 37,91 | 38,24 | 1,59% | 1.092.442,00 |
| 19.01.2024 | 38,39 | 38,39 | 37,53 | 37,64 | -1,29% | 1.076.257,00 |
| 18.01.2024 | 37,69 | 38,14 | 36,98 | 38,13 | 2,42% | 1.044.690,00 |
| 17.01.2024 | 37,38 | 37,78 | 36,64 | 37,23 | -2,08% | 1.302.522,00 |
| 16.01.2024 | 37,66 | 38,23 | 36,94 | 38,02 | -0,16% | 1.307.537,00 |
| 12.01.2024 | 39,30 | 39,72 | 37,85 | 38,08 | -2,58% | 995.257,00 |
| 11.01.2024 | 39,19 | 39,38 | 38,64 | 39,09 | -0,33% | 961.076,00 |
| 10.01.2024 | 38,88 | 39,31 | 38,48 | 39,22 | 1,00% | 1.723.745,00 |
| 09.01.2024 | 37,97 | 38,87 | 37,97 | 38,83 | 0,94% | 1.273.713,00 |
| 08.01.2024 | 37,97 | 39,01 | 37,95 | 38,47 | 1,64% | 1.063.045,00 |
| 05.01.2024 | 38,10 | 38,49 | 37,77 | 37,85 | -0,89% | 2.112.739,00 |
| 04.01.2024 | 38,21 | 38,49 | 37,59 | 38,19 | -2,13% | 1.880.994,00 |
| 03.01.2024 | 39,98 | 39,98 | 38,79 | 39,02 | -3,25% | 1.173.811,00 |
| 02.01.2024 | 41,24 | 41,34 | 40,17 | 40,33 | -3,38% | 708.138,00 |
| 29.12.2023 | 42,41 | 42,59 | 41,69 | 41,74 | -1,93% | 920.187,00 |
| 28.12.2023 | 42,31 | 42,59 | 42,02 | 42,56 | 0,38% | 832.533,00 |
| 27.12.2023 | 42,77 | 42,82 | 42,19 | 42,40 | -0,52% | 979.751,00 |
| 26.12.2023 | 42,46 | 42,66 | 42,20 | 42,62 | 0,92% | 357.693,00 |
| 22.12.2023 | 42,08 | 42,53 | 42,03 | 42,23 | 0,69% | 777.125,00 |
| 21.12.2023 | 41,41 | 42,03 | 40,99 | 41,94 | 2,67% | 789.049,00 |
| 20.12.2023 | 42,19 | 42,28 | 40,85 | 40,85 | -3,36% | 787.765,00 |
| 19.12.2023 | 41,72 | 42,31 | 41,53 | 42,27 | 2,05% | 544.922,00 |
| 18.12.2023 | 42,04 | 42,04 | 41,30 | 41,42 | -1,00% | 801.904,00 |
| 15.12.2023 | 42,19 | 42,39 | 41,63 | 41,84 | -1,53% | 4.107.519,00 |
| 14.12.2023 | 39,71 | 42,57 | 39,67 | 42,49 | 9,31% | 2.784.770,00 |
| 13.12.2023 | 37,81 | 39,01 | 37,21 | 38,87 | 2,56% | 1.370.795,00 |
| 12.12.2023 | 38,08 | 38,15 | 37,54 | 37,90 | -0,34% | 1.122.586,00 |
| 11.12.2023 | 38,00 | 38,40 | 37,92 | 38,03 | -0,11% | 723.374,00 |
| 08.12.2023 | 37,84 | 38,71 | 37,80 | 38,07 | 0,08% | 728.123,00 |
| 07.12.2023 | 38,61 | 38,71 | 37,93 | 38,04 | -1,27% | 712.559,00 |
| 06.12.2023 | 38,33 | 39,06 | 38,21 | 38,53 | 1,53% | 926.687,00 |
| 05.12.2023 | 38,17 | 38,38 | 37,81 | 37,95 | -0,91% | 1.009.305,00 |
| 04.12.2023 | 38,11 | 38,43 | 37,95 | 38,30 | -0,26% | 1.113.240,00 |
| 01.12.2023 | 37,56 | 38,59 | 37,35 | 38,40 | 1,80% | 1.373.067,00 |
| 30.11.2023 | 37,71 | 38,31 | 37,11 | 37,72 | 0,29% | 4.562.863,00 |
| 29.11.2023 | 37,23 | 37,98 | 37,06 | 37,61 | 2,15% | 1.970.755,00 |