Deutsche Märkte öffnen in 1 Stunde 37 Minute

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,64+0,42 (+0,56%)
Börsenschluss: 04:00PM EST
76,47 +0,83 (+1,10%)
Nachbörse: 05:35PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
18. Nov. 20210.065 Dividende
17. Nov. 202182,3982,3980,3481,4281,35791.300
16. Nov. 202183,1684,0081,8982,1082,03660.300
15. Nov. 202182,6583,7082,3583,1683,09659.800
12. Nov. 202182,3483,5781,0683,0282,95627.400
11. Nov. 202181,2281,2279,8080,2780,211.020.600
10. Nov. 202182,6382,9280,1780,5680,50888.600
09. Nov. 202182,2984,7782,0283,2083,131.181.400
08. Nov. 202181,5182,2378,7781,8481,771.358.600
05. Nov. 202179,5082,0075,7978,9678,903.447.000
04. Nov. 202191,0091,7990,2091,2691,19610.000
03. Nov. 202191,9092,1789,5490,5990,52404.100
02. Nov. 202188,2691,7588,1091,7391,66744.900
01. Nov. 202187,7089,1987,6688,4188,34488.200
29. Okt. 202186,2788,5186,0087,5987,52529.300
28. Okt. 202185,7986,9185,6286,7986,72659.600
27. Okt. 202186,9887,2184,9785,0885,01417.000
26. Okt. 202186,8587,4386,1186,8286,75382.800
25. Okt. 202185,3086,7884,7186,1386,06428.900
22. Okt. 202186,0086,7584,7984,9284,85266.000
21. Okt. 202184,5585,8984,5585,8585,78246.600
20. Okt. 202186,2486,2484,5284,7884,71323.800
19. Okt. 202186,5486,7285,4586,2486,17424.600
18. Okt. 202183,9986,1383,1686,0185,94436.400
15. Okt. 202183,5584,6683,2484,4184,34511.300
14. Okt. 202181,0882,9480,8182,9082,83338.300
13. Okt. 202180,7780,7779,7780,2780,21345.400
12. Okt. 202179,7880,3179,4680,2280,16504.200
11. Okt. 202180,2180,9679,3879,4579,39430.800
08. Okt. 202180,9981,5080,1580,2980,23312.300
07. Okt. 202181,1981,9080,6380,9580,89427.300
06. Okt. 202179,7180,8179,1680,8080,74458.900
05. Okt. 202180,8881,7080,0380,8080,74738.600
04. Okt. 202180,7881,0379,2280,2180,15767.000
01. Okt. 202180,3881,9879,6981,3481,28529.500
30. Sept. 202180,5881,3779,9080,2280,16721.900
29. Sept. 202180,8381,3878,2679,7679,701.114.000
28. Sept. 202184,3084,9080,3780,5080,441.025.600
27. Sept. 202188,1089,6584,5685,5485,471.009.100
24. Sept. 202188,2589,0688,0288,2788,20396.900
23. Sept. 202187,6789,1187,6588,9688,89426.600
22. Sept. 202185,5187,4485,5187,2587,18658.900
21. Sept. 202185,8186,1384,0585,0885,01493.300
20. Sept. 202186,9687,0584,0685,0785,00885.400
17. Sept. 202190,6991,3588,1388,8488,772.505.900
16. Sept. 202189,7891,0288,7590,9590,88730.300
15. Sept. 202188,2890,0088,2889,9989,92707.000
14. Sept. 202188,0089,4887,2888,0587,98551.500
13. Sept. 202188,9888,9887,0087,8787,80563.300
10. Sept. 202188,0088,4887,2987,3787,30517.000
09. Sept. 202186,2888,7386,1187,1887,11514.300
08. Sept. 202187,4687,5085,9686,4686,39482.300
07. Sept. 202188,4588,5287,0287,7887,71470.900
03. Sept. 202188,2388,8487,7888,4688,39399.700
02. Sept. 202188,0688,7487,8188,3988,32399.400
01. Sept. 202188,8289,9187,4387,5487,47603.300
31. Aug. 202189,3490,4588,3088,6288,55810.700
30. Aug. 202189,2690,2689,0089,6489,57334.900
27. Aug. 202188,2889,5387,4989,1789,10636.600
26. Aug. 202187,8988,4887,1387,4187,34529.400
25. Aug. 202187,2188,5987,0187,7287,65440.600
24. Aug. 202186,9487,9486,9487,2187,14578.900
23. Aug. 202185,2086,6185,1186,3986,32510.400
20. Aug. 202183,5185,0583,5184,9884,91365.700
19. Aug. 202183,4984,2382,6083,5683,49439.500
19. Aug. 20210.06 Dividende
18. Aug. 202182,5084,7282,1983,9683,831.526.400
17. Aug. 202182,4782,5081,4982,1982,07613.000
16. Aug. 202182,1982,9281,7182,7682,63656.500
13. Aug. 202181,7282,2181,2882,0981,97718.600
12. Aug. 202183,6883,6881,7981,8881,76591.700
11. Aug. 202185,3285,3583,2083,6683,53512.800
10. Aug. 202186,7887,7984,8585,1985,06939.600
09. Aug. 202186,2787,2585,8486,3886,25679.200
06. Aug. 202187,3889,2385,6586,2386,101.126.200
05. Aug. 202190,2991,9390,2991,1991,05561.200
04. Aug. 202189,1490,7988,5890,1990,05522.400
03. Aug. 202189,7390,3988,3089,3589,21520.700
02. Aug. 202191,0091,5089,7689,9889,84725.100
30. Juli 202187,5990,9087,5990,4190,27865.400
29. Juli 202186,8288,5886,5988,4188,28612.000
28. Juli 202184,2086,6283,8486,2986,16339.100
27. Juli 202185,2585,2582,9584,1584,02350.800
26. Juli 202186,0886,4185,2985,4885,35335.800
23. Juli 202184,9986,2384,5086,0685,93343.400
22. Juli 202184,8885,1984,0384,4184,28311.900
21. Juli 202183,8384,7183,7684,6084,47439.600
20. Juli 202181,7884,0781,4383,6183,48874.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...