Deutsche Märkte geschlossen

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,09-0,58 (-0,87%)
Börsenschluss: 04:00PM EST
66,00 -0,09 (-0,14%)
Nachbörse: 07:15PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 202266,2167,6865,6766,0966,091.112.100
20. Jan. 202269,4669,9766,5066,6766,67910.500
19. Jan. 202269,2770,5068,7968,8568,85560.100
18. Jan. 202269,3569,9968,6168,9868,98898.800
14. Jan. 202270,9271,2669,7170,6670,66638.900
13. Jan. 202273,5574,3071,2671,3771,37360.900
12. Jan. 202274,4274,9273,5273,7173,71594.600
11. Jan. 202272,5074,8071,9874,4274,42858.600
10. Jan. 202270,6172,0269,3571,9171,91858.100
07. Jan. 202272,6273,1670,6271,4871,48867.800
06. Jan. 202272,4873,8171,5372,8572,85817.400
05. Jan. 202275,1075,3872,9773,0273,02663.300
04. Jan. 202277,0077,2275,4175,5375,53565.000
03. Jan. 202277,9278,4076,5776,9376,93413.400
31. Dez. 202177,7578,6577,6477,7677,76298.300
30. Dez. 202178,9379,3777,7577,8977,89340.200
29. Dez. 202178,5979,3878,0078,6878,68399.200
28. Dez. 202179,7779,7978,2978,5978,59281.700
27. Dez. 202177,7679,4277,5079,3679,36394.700
23. Dez. 202177,4277,9877,1577,6277,62258.300
22. Dez. 202176,8077,4976,4777,1977,19357.000
21. Dez. 202175,9476,8775,4576,7876,78516.000
20. Dez. 202175,0175,3174,2575,0675,06597.900
17. Dez. 202175,7477,5375,0175,9175,912.078.700
16. Dez. 202178,0478,2975,3875,8475,84482.000
15. Dez. 202175,8978,0774,8777,8777,87673.500
14. Dez. 202176,1876,8174,7975,3975,39700.500
13. Dez. 202175,9077,2075,6276,8776,87764.800
10. Dez. 202176,9177,6975,5276,2676,26655.100
09. Dez. 202177,3377,5375,7375,7675,76548.100
08. Dez. 202177,0678,3376,2077,5377,53548.700
07. Dez. 202177,3678,5976,9877,5377,53641.900
06. Dez. 202175,3576,3574,1275,6475,64683.300
03. Dez. 202176,1776,8574,2175,2275,22873.200
02. Dez. 202175,0176,6774,4475,9875,98602.100
01. Dez. 202178,7578,9274,8874,9474,94678.100
30. Nov. 202177,8779,1076,1877,2577,251.094.100
29. Nov. 202177,5279,3176,9978,6678,66665.600
26. Nov. 202176,8577,9175,7276,1976,19536.300
24. Nov. 202178,2479,2678,0278,5778,57567.500
23. Nov. 202177,5378,8377,2278,5578,55825.900
22. Nov. 202180,1680,3377,9677,9977,99630.900
19. Nov. 202179,4480,1078,9479,9779,97704.200
18. Nov. 202181,2881,3079,1779,3379,33828.200
17. Nov. 202182,3982,3980,3481,4281,42791.300
16. Nov. 202183,1684,0081,8982,1082,10660.300
15. Nov. 202182,6583,7082,3583,1683,16659.800
12. Nov. 202182,3483,5781,0683,0283,02627.400
11. Nov. 202181,2281,2279,8080,2780,271.020.600
10. Nov. 202182,6382,9280,1780,5680,56888.600
09. Nov. 202182,2984,7782,0283,2083,201.181.400
08. Nov. 202181,5182,2378,7781,8481,841.358.600
05. Nov. 202179,5082,0075,7978,9678,963.447.000
04. Nov. 202191,0091,7990,2091,2691,26610.000
03. Nov. 202191,9092,1789,5490,5990,59404.100
02. Nov. 202188,2691,7588,1091,7391,73744.900
01. Nov. 202187,7089,1987,6688,4188,41488.200
29. Okt. 202186,2788,5186,0087,5987,59529.300
28. Okt. 202185,7986,9185,6286,7986,79659.600
27. Okt. 202186,9887,2184,9785,0885,08417.000
26. Okt. 202186,8587,4386,1186,8286,82382.800
25. Okt. 202185,3086,7884,7186,1386,13428.900
22. Okt. 202186,0086,7584,7984,9284,92266.000
21. Okt. 202184,5585,8984,5585,8585,85246.600
20. Okt. 202186,2486,2484,5284,7884,78323.800
19. Okt. 202186,5486,7285,4586,2486,24424.600
18. Okt. 202183,9986,1383,1686,0186,01436.400
15. Okt. 202183,5584,6683,2484,4184,41511.300
14. Okt. 202181,0882,9480,8182,9082,90338.300
13. Okt. 202180,7780,7779,7780,2780,27345.400
12. Okt. 202179,7880,3179,4680,2280,22504.200
11. Okt. 202180,2180,9679,3879,4579,45430.800
08. Okt. 202180,9981,5080,1580,2980,29312.300
07. Okt. 202181,1981,9080,6380,9580,95427.300
06. Okt. 202179,7180,8179,1680,8080,80458.900
05. Okt. 202180,8881,7080,0380,8080,80738.600
04. Okt. 202180,7881,0379,2280,2180,21767.000
01. Okt. 202180,3881,9879,6981,3481,34529.500
30. Sept. 202180,5881,3779,9080,2280,22721.900
29. Sept. 202180,8381,3878,2679,7679,761.114.000
28. Sept. 202184,3084,9080,3780,5080,501.025.600
27. Sept. 202188,1089,6584,5685,5485,541.009.100
24. Sept. 202188,2589,0688,0288,2788,27396.900
23. Sept. 202187,6789,1187,6588,9688,96426.600
22. Sept. 202185,5187,4485,5187,2587,25658.900
21. Sept. 202185,8186,1384,0585,0885,08493.300
20. Sept. 202186,9687,0584,0685,0785,07885.400
17. Sept. 202190,6991,3588,1388,8488,842.505.900
16. Sept. 202189,7891,0288,7590,9590,95730.300
15. Sept. 202188,2890,0088,2889,9989,99707.000
14. Sept. 202188,0089,4887,2888,0588,05551.500
13. Sept. 202188,9888,9887,0087,8787,87563.300
10. Sept. 202188,0088,4887,2987,3787,37517.000
09. Sept. 202186,2888,7386,1187,1887,18514.300
08. Sept. 202187,4687,5085,9686,4686,46482.300
07. Sept. 202188,4588,5287,0287,7887,78470.900
03. Sept. 202188,2388,8487,7888,4688,46399.700
02. Sept. 202188,0688,7487,8188,3988,39399.400
01. Sept. 202188,8289,9187,4387,5487,54603.300
31. Aug. 202189,3490,4588,3088,6288,62810.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...