48,192$
0,72%
Echtzeit-Aktienkurs Cognex Corp.
Bid:
Ask:
Aktienkurse zur Cognex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
20.05.2024 | 47,50 | 48,37 | 47,50 | 48,19 | 0,71% | - |
17.05.2024 | 47,44 | 48,00 | 47,40 | 47,85 | 0,74% | 984.886,00 |
16.05.2024 | 47,44 | 47,59 | 46,99 | 47,50 | 0,13% | 787.652,00 |
15.05.2024 | 47,45 | 47,71 | 46,95 | 47,44 | 0,74% | 947.935,00 |
14.05.2024 | 47,24 | 47,66 | 46,72 | 47,09 | 0,51% | 1.478.277,00 |
13.05.2024 | 46,88 | 47,59 | 46,81 | 46,85 | 0,93% | 1.123.999,00 |
10.05.2024 | 46,89 | 47,15 | 46,34 | 46,42 | -0,21% | 806.402,00 |
09.05.2024 | 46,32 | 46,54 | 45,67 | 46,52 | 0,43% | 792.937,00 |
08.05.2024 | 45,60 | 46,36 | 45,42 | 46,32 | 0,87% | 1.287.745,00 |
07.05.2024 | 44,72 | 46,20 | 44,53 | 45,92 | 3,21% | 1.955.104,00 |
06.05.2024 | 44,42 | 44,57 | 43,95 | 44,49 | 1,60% | 1.097.714,00 |
03.05.2024 | 44,38 | 44,83 | 43,53 | 43,79 | 0,97% | 1.411.680,00 |
02.05.2024 | 42,69 | 44,47 | 41,99 | 43,37 | 5,96% | 1.792.422,00 |
01.05.2024 | 41,46 | 42,13 | 40,80 | 40,93 | -1,47% | 1.521.554,00 |
30.04.2024 | 41,15 | 42,10 | 41,15 | 41,54 | 0,31% | 1.577.257,00 |
29.04.2024 | 40,73 | 41,81 | 40,73 | 41,41 | 1,97% | 1.291.152,00 |
26.04.2024 | 39,90 | 40,94 | 39,69 | 40,61 | 2,06% | 542.283,00 |
25.04.2024 | 39,28 | 39,88 | 38,85 | 39,79 | 0,66% | 568.240,00 |
24.04.2024 | 39,40 | 40,71 | 39,28 | 39,53 | -0,03% | 1.055.533,00 |
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% | 764.585,00 |
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% | 708.571,00 |
17.04.2024 | 39,93 | 39,93 | 39,19 | 39,21 | -1,03% | 927.924,00 |
16.04.2024 | 39,52 | 39,93 | 39,19 | 39,62 | -0,83% | 646.397,00 |
15.04.2024 | 40,46 | 40,75 | 39,84 | 39,95 | -0,75% | 1.059.876,00 |
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% | 710.266,00 |
10.04.2024 | 41,01 | 41,98 | 40,90 | 41,14 | -2,47% | 789.804,00 |
09.04.2024 | 41,25 | 42,38 | 41,19 | 42,18 | 2,93% | 705.519,00 |
08.04.2024 | 40,78 | 41,08 | 40,45 | 40,98 | 1,39% | 562.885,00 |
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% | 796.314,00 |
03.04.2024 | 40,52 | 41,05 | 40,11 | 40,82 | 0,07% | 919.368,00 |
02.04.2024 | 41,32 | 41,45 | 40,32 | 40,79 | -2,30% | 915.606,00 |
01.04.2024 | 42,49 | 42,60 | 41,65 | 41,75 | -1,58% | 777.847,00 |
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 | 2,76% | 948.631,00 |
26.03.2024 | 42,02 | 42,18 | 41,32 | 41,34 | -0,72% | 940.298,00 |
25.03.2024 | 41,69 | 42,01 | 41,44 | 41,64 | -0,50% | 749.445,00 |
22.03.2024 | 41,89 | 42,23 | 41,33 | 41,85 | -0,19% | 1.079.741,00 |
21.03.2024 | 41,67 | 42,15 | 41,34 | 41,93 | 1,87% | 1.174.592,00 |
20.03.2024 | 41,13 | 41,49 | 40,74 | 41,16 | -0,02% | 910.069,00 |
19.03.2024 | 40,82 | 41,42 | 40,60 | 41,17 | 2,64% | 1.699.795,00 |
18.03.2024 | 41,00 | 41,05 | 39,91 | 40,11 | -1,50% | 1.169.405,00 |
15.03.2024 | 40,58 | 41,07 | 40,45 | 40,72 | 0,12% | 2.066.203,00 |
14.03.2024 | 40,80 | 42,10 | 40,42 | 40,67 | -0,49% | 1.296.425,00 |
13.03.2024 | 41,18 | 41,67 | 40,82 | 40,87 | -1,04% | 1.899.270,00 |
12.03.2024 | 41,10 | 41,35 | 40,71 | 41,30 | 1,00% | 992.017,00 |
11.03.2024 | 40,99 | 41,50 | 40,68 | 40,89 | -0,12% | 1.192.446,00 |
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% | 2.196.444,00 |
06.03.2024 | 40,44 | 41,11 | 40,08 | 40,99 | 2,44% | 1.345.921,00 |
05.03.2024 | 39,44 | 40,28 | 39,26 | 40,01 | 0,70% | 2.353.312,00 |
04.03.2024 | 39,98 | 40,33 | 39,48 | 39,73 | -0,25% | 1.085.538,00 |
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% | 1.345.827,00 |
28.02.2024 | 38,26 | 38,29 | 37,72 | 38,16 | -1,27% | 1.378.509,00 |
27.02.2024 | 38,89 | 39,07 | 38,60 | 38,65 | -0,13% | 1.342.022,00 |
26.02.2024 | 39,37 | 39,55 | 38,57 | 38,70 | -2,17% | 1.696.275,00 |
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% | 2.342.777,00 |
21.02.2024 | 39,13 | 39,77 | 38,78 | 39,60 | 0,38% | 2.762.053,00 |
20.02.2024 | 37,56 | 39,45 | 37,32 | 39,45 | 3,46% | 3.314.271,00 |
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% | 4.727.631,00 |
14.02.2024 | 35,88 | 36,21 | 35,53 | 36,13 | 2,29% | 2.548.716,00 |
13.02.2024 | 35,58 | 36,41 | 34,98 | 35,32 | -4,26% | 2.380.404,00 |
12.02.2024 | 36,52 | 37,48 | 36,52 | 36,89 | 0,35% | 4.037.334,00 |
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% | 3.489.347,00 |
07.02.2024 | 35,64 | 36,16 | 35,52 | 35,70 | 0,93% | 1.739.833,00 |
06.02.2024 | 35,28 | 35,77 | 34,79 | 35,37 | 0,17% | 3.217.743,00 |
05.02.2024 | 36,40 | 36,40 | 35,18 | 35,31 | -4,02% | 1.774.850,00 |
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% | 1.034.905,00 |
31.01.2024 | 37,11 | 37,31 | 36,00 | 36,15 | -3,16% | 1.090.818,00 |
30.01.2024 | 37,83 | 38,10 | 37,29 | 37,33 | -1,71% | 1.087.732,00 |
29.01.2024 | 37,58 | 37,98 | 37,18 | 37,98 | 0,56% | 1.095.876,00 |
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% | 1.202.210,00 |
24.01.2024 | 39,11 | 39,11 | 37,81 | 38,07 | -1,60% | 1.051.614,00 |
23.01.2024 | 38,61 | 39,12 | 38,56 | 38,69 | 1,18% | 1.305.639,00 |
22.01.2024 | 38,19 | 38,55 | 37,91 | 38,24 | 1,59% | 1.092.924,00 |
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% | 1.045.370,00 |
17.01.2024 | 37,38 | 37,78 | 36,64 | 37,23 | -2,08% | 1.446.146,00 |
16.01.2024 | 37,66 | 38,23 | 36,94 | 38,02 | -0,16% | 1.308.927,00 |
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% | 961.091,00 |
10.01.2024 | 38,88 | 39,31 | 38,48 | 39,22 | 1,00% | 1.723.883,00 |
09.01.2024 | 37,97 | 38,87 | 37,97 | 38,83 | 0,94% | 1.469.233,00 |
08.01.2024 | 37,97 | 39,01 | 37,95 | 38,47 | 1,64% | 1.197.295,00 |
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% | 2.122.901,00 |
03.01.2024 | 39,98 | 39,98 | 38,79 | 39,02 | -3,25% | 1.174.695,00 |
02.01.2024 | 41,24 | 41,34 | 40,17 | 40,33 | -3,38% | 805.275,00 |
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% | 832.754,00 |
27.12.2023 | 42,77 | 42,82 | 42,19 | 42,40 | -0,52% | 984.413,00 |