Cognex Corporation CGNX
NASDAQ · Vereinigte Staaten · Elektronische Technologie
$60,65+0,98 (+1,64 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $60,65 | +1,64 % | $59,90 | $61,15 | $59,80 | 1,82M |
| 2026-09-29 | $59,67 | +1,57 % | $59,52 | $59,70 | $58,50 | 869,90K |
| 2026-09-28 | $58,75 | +0,15 % | $57,97 | $59,36 | $57,80 | 1,56M |
| 2026-09-25 | $58,66 | +1,66 % | $57,79 | $58,94 | $57,60 | 1,69M |
| 2026-09-24 | $57,70 | -0,84 % | $57,32 | $58,28 | $57,10 | 1,30M |
| 2026-09-23 | $58,19 | -1,32 % | $58,26 | $59,36 | $57,54 | 1,85M |
| 2026-09-22 | $58,97 | -4,87 % | $63,39 | $63,39 | $58,08 | 2,42M |
| 2026-09-21 | $61,99 | +0,70 % | $62,92 | $62,96 | $61,29 | 1,55M |
| 2026-09-18 | $61,56 | +1,17 % | $61,51 | $61,82 | $60,97 | 1,90M |
| 2026-09-17 | $60,85 | +1,25 % | $62,00 | $62,01 | $60,57 | 1,04M |
| 2026-09-16 | $60,10 | +1,61 % | $60,15 | $60,99 | $59,36 | 1,42M |
| 2026-09-15 | $59,15 | -1,25 % | $60,56 | $61,43 | $57,80 | 1,79M |
| 2026-09-14 | $59,90 | -6,73 % | $61,11 | $61,73 | $59,45 | 1,86M |
| 2026-09-11 | $64,22 | +4,10 % | $62,54 | $64,34 | $62,54 | 1,37M |
| 2026-09-10 | $61,69 | -0,29 % | $61,13 | $61,81 | $60,72 | 1,15M |
| 2026-09-09 | $61,87 | -0,58 % | $61,67 | $63,00 | $61,62 | 1,22M |
| 2026-09-08 | $62,23 | -0,03 % | $62,49 | $63,21 | $62,01 | 1,42M |
| 2026-09-04 | $62,25 | +2,40 % | $60,96 | $62,45 | $60,79 | 1,25M |
| 2026-09-03 | $60,79 | +1,42 % | $59,96 | $60,93 | $58,58 | 1,26M |
| 2026-09-02 | $59,94 | -0,23 % | $60,37 | $61,36 | $59,59 | 1,58M |
| 2026-09-01 | $60,08 | -1,44 % | $59,72 | $60,20 | $59,01 | 1,54M |
| 2026-08-31 | $60,96 | +0,83 % | $60,46 | $61,03 | $60,11 | 1,63M |
| 2026-08-28 | $60,46 | -3,99 % | $62,82 | $63,35 | $60,43 | 1,09M |
| 2026-08-27 | $62,97 | +2,03 % | $62,80 | $63,14 | $62,07 | 997,30K |
| 2026-08-26 | $61,72 | +3,18 % | $59,87 | $62,04 | $59,87 | 1,59M |
| 2026-08-25 | $59,82 | +2,19 % | $60,00 | $60,23 | $59,18 | 1,44M |
| 2026-08-24 | $58,54 | -3,30 % | $59,69 | $59,75 | $58,22 | 1,72M |
| 2026-08-21 | $60,54 | +1,36 % | $60,36 | $60,92 | $59,03 | 1,70M |
| 2026-08-20 | $59,73 | -1,50 % | $60,47 | $60,47 | $59,26 | 1,52M |
| 2026-08-19 | $60,64 | -4,37 % | $63,39 | $63,65 | $60,46 | 2,59M |
| 2026-08-18 | $63,41 | -4,79 % | $64,72 | $65,31 | $62,82 | 2,61M |
| 2026-08-17 | $66,60 | +1,48 % | $65,65 | $67,33 | $64,88 | 2,03M |
| 2026-08-14 | $65,63 | +6,56 % | $61,51 | $65,66 | $61,50 | 2,39M |
| 2026-08-13 | $61,59 | +1,52 % | $60,61 | $62,35 | $60,45 | 2,80M |
| 2026-08-12 | $60,67 | -3,55 % | $64,24 | $64,24 | $60,46 | 5,54M |
| 2026-08-11 | $62,90 | -2,27 % | $65,36 | $65,64 | $62,80 | 1,92M |
| 2026-08-10 | $64,36 | -3,78 % | $66,48 | $66,48 | $63,68 | 3,37M |
| 2026-08-07 | $66,89 | -0,73 % | $68,39 | $70,14 | $66,79 | 2,38M |
| 2026-08-06 | $67,38 | -4,71 % | $72,15 | $72,35 | $66,90 | 3,92M |
| 2026-08-05 | $70,71 | -1,13 % | $71,52 | $72,70 | $70,42 | 2,90M |
| 2026-08-04 | $71,52 | +6,05 % | $70,15 | $72,21 | $69,43 | 2,86M |
| 2026-08-03 | $67,44 | +3,37 % | $64,63 | $67,55 | $64,25 | 1,42M |
| 2026-07-31 | $65,24 | +4,18 % | $64,55 | $65,97 | $63,28 | 1,83M |
| 2026-07-30 | $62,62 | +8,30 % | $60,21 | $62,72 | $59,90 | 2,04M |
| 2026-07-29 | $57,82 | -4,21 % | $59,68 | $60,42 | $57,17 | 1,96M |
| 2026-07-28 | $60,36 | -1,52 % | $59,76 | $60,74 | $57,70 | 1,88M |
| 2026-07-27 | $61,29 | -1,22 % | $62,58 | $62,93 | $59,77 | 1,53M |
| 2026-07-24 | $62,05 | -2,19 % | $63,46 | $63,84 | $61,49 | 1,65M |
| 2026-07-23 | $63,44 | +1,44 % | $61,82 | $63,51 | $61,18 | 2,03M |
| 2026-07-22 | $62,54 | -0,64 % | $61,80 | $63,50 | $61,80 | 1,69M |
| 2026-07-21 | $62,94 | -0,22 % | $64,26 | $64,75 | $62,62 | 1,79M |
| 2026-07-20 | $63,08 | -1,55 % | $64,76 | $64,80 | $62,73 | 1,24M |
| 2026-07-17 | $64,07 | +0,28 % | $62,03 | $64,67 | $60,73 | 1,37M |
| 2026-07-16 | $63,89 | +1,03 % | $61,27 | $64,49 | $61,27 | 1,65M |
| 2026-07-15 | $63,24 | -2,75 % | $64,99 | $65,24 | $61,33 | 2,65M |
| 2026-07-14 | $65,03 | +1,75 % | $65,76 | $66,44 | $63,59 | 1,70M |
| 2026-07-13 | $63,91 | -4,33 % | $65,18 | $65,89 | $63,54 | 1,39M |
| 2026-07-10 | $66,80 | +1,58 % | $65,69 | $67,56 | $64,70 | 1,70M |
| 2026-07-09 | $65,76 | +2,57 % | $66,06 | $66,91 | $65,27 | 2,17M |
| 2026-07-08 | $64,11 | -0,16 % | $62,54 | $64,39 | $62,51 | 2,11M |
| 2026-07-07 | $64,21 | -7,60 % | $67,49 | $67,71 | $62,50 | 3,37M |
| 2026-07-06 | $69,49 | +2,49 % | $68,77 | $71,73 | $68,30 | 2,02M |
| 2026-07-02 | $67,80 | -4,92 % | $71,31 | $71,80 | $66,33 | 3,32M |
| 2026-07-01 | $71,31 | -1,53 % | $70,23 | $72,87 | $68,00 | 3,41M |
| 2026-06-30 | $72,42 | +5,94 % | $69,06 | $72,88 | $67,92 | 4,15M |
| 2026-06-29 | $68,36 | +2,70 % | $67,91 | $69,78 | $65,50 | 3,64M |
| 2026-06-26 | $66,56 | +0,03 % | $65,35 | $66,77 | $64,33 | 4,35M |
| 2026-06-25 | $66,54 | +4,56 % | $65,28 | $67,71 | $65,01 | 2,19M |
| 2026-06-24 | $63,64 | -0,50 % | $63,98 | $64,88 | $62,76 | 1,39M |
| 2026-06-23 | $63,96 | -5,38 % | $64,73 | $65,33 | $63,61 | 1,91M |
| 2026-06-22 | $67,60 | +2,27 % | $67,29 | $67,77 | $66,35 | 1,63M |
| 2026-06-18 | $66,10 | +2,05 % | $66,56 | $67,16 | $65,69 | 3,83M |
| 2026-06-17 | $64,77 | -0,98 % | $66,10 | $67,43 | $64,60 | 1,95M |
| 2026-06-16 | $65,41 | -0,74 % | $67,26 | $68,32 | $65,33 | 2,05M |
| 2026-06-15 | $65,90 | +3,60 % | $66,05 | $67,58 | $65,62 | 1,55M |
| 2026-06-12 | $63,61 | +2,42 % | $62,34 | $63,99 | $62,16 | 1,30M |
| 2026-06-11 | $62,11 | +5,83 % | $59,69 | $62,15 | $59,09 | 1,99M |
| 2026-06-10 | $58,69 | -4,29 % | $60,20 | $61,30 | $58,06 | 2,55M |
| 2026-06-09 | $61,32 | -1,72 % | $63,31 | $64,30 | $58,94 | 2,18M |
| 2026-06-08 | $62,39 | +2,58 % | $61,74 | $63,13 | $61,02 | 1,82M |
| 2026-06-05 | $60,82 | -5,95 % | $64,00 | $64,00 | $60,51 | 1,82M |
| 2026-06-04 | $64,67 | -2,10 % | $64,73 | $65,90 | $64,24 | 1,84M |
| 2026-06-03 | $66,06 | -0,03 % | $66,31 | $68,33 | $65,30 | 2,37M |
| 2026-06-02 | $66,08 | +2,23 % | $65,14 | $67,38 | $64,99 | 3,14M |
| 2026-06-01 | $64,64 | -1,84 % | $65,35 | $65,37 | $63,73 | 1,49M |
| 2026-05-29 | $65,85 | -0,24 % | $66,22 | $66,68 | $64,09 | 2,68M |
| 2026-05-28 | $66,01 | -1,03 % | $65,98 | $66,58 | $64,73 | 1,98M |
| 2026-05-27 | $66,70 | -2,39 % | $69,00 | $69,00 | $65,62 | 2,46M |
| 2026-05-26 | $68,33 | +3,39 % | $68,05 | $68,73 | $66,26 | 2,01M |
| 2026-05-22 | $66,09 | +2,83 % | $64,99 | $66,60 | $64,51 | 2,04M |