38,945€
1,00%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 38,78 | 39,10 | 38,77 | 39,05 | 1,27% | 240,00 |
| 29.04.2024 | 38,56 | 38,56 | 38,56 | 38,56 | 3,71% | 75,00 |
| 26.04.2024 | 37,05 | 37,18 | 37,05 | 37,18 | 1,34% | 384,00 |
| 25.04.2024 | 36,86 | 36,86 | 36,51 | 36,69 | -1,19% | 91,00 |
| 24.04.2024 | 36,91 | 37,13 | 36,91 | 37,13 | 0,11% | 115,00 |
| 23.04.2024 | 36,55 | 37,09 | 36,55 | 37,09 | 1,84% | 81,00 |
| 22.04.2024 | 35,98 | 36,42 | 35,98 | 36,42 | 0,52% | 118,00 |
| 19.04.2024 | 36,00 | 36,33 | 36,00 | 36,23 | -0,88% | 360,00 |
| 18.04.2024 | 36,63 | 36,66 | 36,54 | 36,55 | -2,22% | 325,00 |
| 17.04.2024 | 37,41 | 37,41 | 37,38 | 37,38 | -0,05% | 7,00 |
| 16.04.2024 | 37,38 | 37,40 | 37,38 | 37,40 | -0,27% | 35,00 |
| 15.04.2024 | 37,69 | 37,69 | 37,49 | 37,50 | -0,98% | 400,00 |
| 12.04.2024 | 37,87 | 37,87 | 37,87 | 37,87 | -0,66% | 79,00 |
| 11.04.2024 | 38,25 | 38,25 | 38,09 | 38,12 | -1,52% | 92,00 |
| 10.04.2024 | 39,07 | 39,07 | 38,71 | 38,71 | 0,13% | 179,00 |
| 09.04.2024 | 37,58 | 38,66 | 37,58 | 38,66 | 2,85% | 317,00 |
| 08.04.2024 | 37,45 | 37,81 | 37,45 | 37,59 | 1,40% | 316,00 |
| 05.04.2024 | 36,87 | 37,14 | 36,85 | 37,07 | 0,30% | 232,00 |
| 04.04.2024 | 37,49 | 37,49 | 36,96 | 36,96 | -2,01% | 80,00 |
| 03.04.2024 | 37,62 | 37,72 | 37,61 | 37,72 | 0,32% | 171,00 |
| 02.04.2024 | 38,16 | 38,30 | 37,60 | 37,60 | -4,57% | 36,00 |
| 28.03.2024 | 39,65 | 39,90 | 39,40 | 39,40 | 0,00% | 609,00 |
| 27.03.2024 | 38,40 | 39,40 | 38,20 | 39,40 | 2,20% | 221,00 |
| 26.03.2024 | 38,55 | 38,60 | 38,55 | 38,55 | 0,26% | 200,00 |
| 25.03.2024 | 38,85 | 38,85 | 38,40 | 38,45 | -0,26% | 463,00 |
| 22.03.2024 | 38,90 | 38,90 | 38,35 | 38,55 | -0,13% | 638,00 |
| 21.03.2024 | 37,85 | 38,60 | 37,80 | 38,60 | 1,98% | 564,00 |
| 20.03.2024 | 38,10 | 38,10 | 37,85 | 37,85 | 0,00% | 394,00 |
| 19.03.2024 | 37,05 | 38,10 | 37,05 | 37,85 | 0,40% | 1.000,00 |
| 18.03.2024 | 37,35 | 37,70 | 37,35 | 37,70 | 0,40% | 31,00 |
| 15.03.2024 | 37,25 | 37,55 | 37,25 | 37,55 | 0,54% | 44,00 |
| 14.03.2024 | 38,40 | 38,40 | 37,30 | 37,35 | -0,40% | 345,00 |
| 13.03.2024 | 37,80 | 37,80 | 37,50 | 37,50 | -0,13% | 123,00 |
| 12.03.2024 | 37,60 | 37,60 | 37,40 | 37,55 | 0,54% | 162,00 |
| 11.03.2024 | 37,55 | 37,75 | 37,25 | 37,35 | -0,93% | 462,00 |
| 08.03.2024 | 37,25 | 37,75 | 37,25 | 37,70 | 0,40% | 110,00 |
| 07.03.2024 | 37,55 | 37,55 | 37,55 | 37,55 | 0,94% | 60,00 |
| 06.03.2024 | 37,45 | 37,45 | 37,20 | 37,20 | 1,22% | 140,00 |
| 05.03.2024 | 36,65 | 37,10 | 36,55 | 36,75 | 0,41% | 485,00 |
| 04.03.2024 | 36,60 | 36,95 | 36,60 | 36,60 | -0,27% | 130,00 |
| 01.03.2024 | 36,65 | 37,15 | 36,65 | 36,70 | 1,10% | 338,00 |
| 29.02.2024 | 35,00 | 36,30 | 35,00 | 36,30 | 3,71% | 684,00 |
| 28.02.2024 | 35,75 | 35,75 | 34,90 | 35,00 | -2,23% | 314,00 |
| 27.02.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,14% | 40,00 |
| 26.02.2024 | 36,35 | 36,35 | 35,85 | 35,85 | -2,32% | 165,00 |
| 23.02.2024 | 37,50 | 37,85 | 36,70 | 36,70 | -0,94% | 129,00 |
| 22.02.2024 | 37,10 | 37,10 | 37,05 | 37,05 | 2,63% | 50,00 |
| 21.02.2024 | 36,60 | 36,60 | 36,10 | 36,10 | 0,28% | 130,00 |
| 20.02.2024 | 35,30 | 36,00 | 35,30 | 36,00 | 1,98% | 112,00 |
| 19.02.2024 | 35,50 | 35,60 | 35,25 | 35,30 | 1,73% | 94,00 |
| 16.02.2024 | 36,00 | 36,00 | 34,15 | 34,70 | -2,53% | 437,00 |
| 15.02.2024 | 33,85 | 36,15 | 33,85 | 35,60 | 5,64% | 170,00 |
| 14.02.2024 | 33,15 | 33,70 | 33,15 | 33,70 | 1,35% | 56,00 |
| 13.02.2024 | 34,35 | 34,90 | 32,95 | 33,25 | -3,34% | 2.022,00 |
| 12.02.2024 | 33,90 | 34,70 | 33,70 | 34,40 | 0,58% | 1.327,00 |
| 09.02.2024 | 33,60 | 34,20 | 33,40 | 34,20 | 3,01% | 158,00 |
| 07.02.2024 | 32,70 | 33,20 | 32,70 | 33,20 | 0,61% | 195,00 |
| 06.02.2024 | 32,80 | 33,15 | 32,55 | 33,00 | 0,46% | 101,00 |
| 05.02.2024 | 34,25 | 34,35 | 32,85 | 32,85 | -2,95% | 307,00 |
| 02.02.2024 | 33,65 | 33,85 | 33,45 | 33,85 | 0,45% | 971,00 |
| 01.02.2024 | 33,40 | 33,70 | 33,00 | 33,70 | 0,90% | 1.016,00 |
| 31.01.2024 | 34,15 | 34,15 | 33,40 | 33,40 | -4,16% | 145,00 |
| 30.01.2024 | 34,85 | 34,85 | 34,85 | 34,85 | 0,00% | 100,00 |
| 29.01.2024 | 34,75 | 34,85 | 34,65 | 34,85 | 0,43% | 104,00 |
| 26.01.2024 | 34,90 | 34,90 | 34,60 | 34,70 | -2,25% | 101,00 |
| 25.01.2024 | 35,10 | 35,50 | 35,10 | 35,50 | 1,72% | 98,00 |
| 24.01.2024 | 35,50 | 35,70 | 34,90 | 34,90 | -2,51% | 408,00 |
| 23.01.2024 | 34,95 | 35,80 | 34,95 | 35,80 | 1,42% | 100,00 |
| 22.01.2024 | 34,80 | 35,30 | 34,80 | 35,30 | 1,00% | 16,00 |
| 19.01.2024 | 35,00 | 35,00 | 34,95 | 34,95 | 2,49% | 136,00 |
| 18.01.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -0,29% | 2,00 |
| 17.01.2024 | 35,00 | 35,00 | 34,00 | 34,20 | -1,30% | 230,00 |
| 16.01.2024 | 34,60 | 34,85 | 33,95 | 34,65 | -0,29% | 247,00 |
| 15.01.2024 | 34,60 | 34,75 | 34,60 | 34,75 | -0,71% | 241,00 |
| 12.01.2024 | 35,45 | 35,50 | 35,00 | 35,00 | -1,82% | 251,00 |
| 11.01.2024 | 35,65 | 35,75 | 35,65 | 35,65 | 0,14% | 261,00 |
| 10.01.2024 | 35,55 | 35,65 | 35,45 | 35,60 | 0,71% | 285,00 |
| 09.01.2024 | 35,25 | 35,35 | 35,10 | 35,35 | 0,14% | 88,00 |
| 08.01.2024 | 34,70 | 35,30 | 34,45 | 35,30 | 1,88% | 227,00 |
| 05.01.2024 | 35,10 | 35,10 | 34,60 | 34,65 | -1,56% | 506,00 |
| 04.01.2024 | 35,85 | 35,85 | 34,95 | 35,20 | -2,36% | 273,00 |
| 03.01.2024 | 36,70 | 37,00 | 36,05 | 36,05 | -2,30% | 51,00 |
| 02.01.2024 | 38,00 | 38,05 | 36,85 | 36,90 | -4,40% | 507,00 |
| 29.12.2023 | 38,65 | 38,65 | 38,30 | 38,60 | 0,52% | 86,00 |
| 28.12.2023 | 38,00 | 38,40 | 38,00 | 38,40 | 0,13% | 330,00 |
| 27.12.2023 | 38,75 | 38,75 | 38,25 | 38,35 | 0,39% | 457,00 |
| 22.12.2023 | 37,85 | 38,20 | 37,85 | 38,20 | 0,92% | 137,00 |
| 21.12.2023 | 37,60 | 37,85 | 37,25 | 37,85 | 0,93% | 252,00 |
| 20.12.2023 | 38,70 | 38,75 | 37,50 | 37,50 | -2,72% | 4.181,00 |
| 19.12.2023 | 37,70 | 38,55 | 37,65 | 38,55 | 1,31% | 338,00 |
| 18.12.2023 | 38,20 | 38,20 | 38,00 | 38,05 | -1,42% | 134,00 |
| 15.12.2023 | 38,95 | 38,95 | 38,15 | 38,60 | 0,39% | 374,00 |
| 14.12.2023 | 35,75 | 38,50 | 35,75 | 38,45 | 8,46% | 328,00 |
| 13.12.2023 | 35,00 | 35,45 | 34,65 | 35,45 | 1,14% | 172,00 |
| 12.12.2023 | 35,40 | 35,40 | 34,90 | 35,05 | -1,68% | 120,00 |
| 11.12.2023 | 35,20 | 35,65 | 35,20 | 35,65 | -0,14% | 115,00 |
| 08.12.2023 | 35,10 | 35,80 | 35,05 | 35,70 | -0,28% | 525,00 |
| 07.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -0,28% | 2,00 |
| 06.12.2023 | 35,40 | 36,30 | 35,10 | 35,90 | 2,13% | 361,00 |
| 05.12.2023 | 35,40 | 35,50 | 35,15 | 35,15 | -0,28% | 190,00 |