39,200€
-0,51%
Echtzeit-Aktienkurs Cognex Corp
Bid:
Ask:
Aktienkurse zur Cognex Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
04.12.2023 | 35,10 | 35,35 | 35,00 | 35,25 | -0,28% | 662,00 |
01.12.2023 | 34,70 | 35,35 | 34,70 | 35,35 | 0,71% | 358,00 |
30.11.2023 | 34,55 | 35,10 | 34,15 | 35,10 | 2,33% | 465,00 |
29.11.2023 | 33,50 | 34,40 | 33,45 | 34,30 | 1,78% | 244,00 |
28.11.2023 | 33,40 | 33,70 | 33,40 | 33,70 | 0,60% | 102,00 |
27.11.2023 | 34,00 | 34,00 | 33,35 | 33,50 | -0,59% | 246,00 |
24.11.2023 | 33,95 | 34,20 | 33,70 | 33,70 | -1,03% | 62,00 |
23.11.2023 | 33,80 | 34,05 | 33,80 | 34,05 | -1,02% | 22,00 |
22.11.2023 | 33,70 | 34,40 | 33,70 | 34,40 | 1,47% | 150,00 |
21.11.2023 | 34,15 | 34,15 | 33,75 | 33,90 | -0,73% | 143,00 |
20.11.2023 | 34,00 | 34,15 | 33,65 | 34,15 | 1,94% | 287,00 |
17.11.2023 | 33,55 | 33,80 | 33,50 | 33,50 | -0,45% | 125,00 |
16.11.2023 | 33,80 | 33,80 | 33,65 | 33,65 | -2,46% | 236,00 |
15.11.2023 | 33,70 | 35,10 | 33,70 | 34,50 | 2,37% | 847,00 |
14.11.2023 | 32,85 | 34,15 | 32,85 | 33,70 | 0,90% | 409,00 |
13.11.2023 | 33,95 | 33,95 | 33,40 | 33,40 | -1,62% | 108,00 |
10.11.2023 | 33,50 | 33,95 | 33,20 | 33,95 | -0,88% | 108,00 |
08.11.2023 | 34,50 | 34,65 | 34,25 | 34,25 | 1,33% | 339,00 |
07.11.2023 | 33,85 | 34,10 | 33,80 | 33,80 | 0,45% | 114,00 |
06.11.2023 | 33,60 | 34,30 | 33,60 | 33,65 | 0,30% | 1.107,00 |
03.11.2023 | 33,00 | 34,15 | 33,00 | 33,55 | 0,75% | 54,00 |