Deutsche Märkte geschlossen

Cognex Corporation (CGNX)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
44,88+1,44 (+3,31%)
Ab 01:03PM EDT. Markt geöffnet.
Zeitraum:
04. Okt. 2021 - 04. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
04. Okt. 202244,3945,1144,2644,8844,88203.046
03. Okt. 202241,7543,7741,4843,4443,44678.800
30. Sept. 202242,0042,8241,3841,4541,45947.800
29. Sept. 202242,7343,2542,0242,1742,17914.000
28. Sept. 202242,6543,7042,3843,5043,50690.800
27. Sept. 202242,7743,1141,6242,6442,64934.600
26. Sept. 202242,5043,0141,8542,1642,16940.500
23. Sept. 202241,9942,5741,6442,5442,54923.500
22. Sept. 202242,6943,0142,0642,3142,31876.000
21. Sept. 202244,1044,6242,8842,9142,911.701.900
20. Sept. 202243,1245,6742,8544,4144,413.796.700
19. Sept. 202241,7142,1441,3841,7241,72836.000
16. Sept. 202241,5542,5140,5542,3042,303.354.700
15. Sept. 202242,0742,6041,7441,9341,931.057.200
14. Sept. 202242,8242,9942,0042,3942,39960.200
13. Sept. 202244,1444,1442,8242,8942,89796.200
12. Sept. 202245,2045,7945,0045,4745,47639.300
09. Sept. 202244,8145,3544,7245,1845,18570.100
08. Sept. 202243,2344,4943,1644,4644,46763.800
07. Sept. 202242,5243,9742,4243,7543,75691.700
06. Sept. 202242,2642,8241,4042,6242,621.478.800
02. Sept. 202243,2443,7341,5841,8841,88650.700
01. Sept. 202241,6242,6241,0742,5242,52843.500
31. Aug. 202243,1543,3041,7942,1142,111.560.600
30. Aug. 202244,6244,6842,7342,8742,87971.800
29. Aug. 202244,3345,8544,2144,2344,231.595.400
26. Aug. 202245,4345,8544,2944,8544,851.371.700
25. Aug. 202244,0845,4144,0845,3745,37762.700
24. Aug. 202243,2544,0142,6943,8043,80913.800
23. Aug. 202243,5644,1142,9743,0243,02755.400
22. Aug. 202245,6745,6743,4643,5843,58824.600
19. Aug. 202246,7246,7245,6146,0446,04631.600
18. Aug. 202247,1247,7746,9347,2147,21546.600
17. Aug. 202247,9548,5446,8747,3447,34581.600
16. Aug. 202248,2148,8548,0248,6448,64781.000
15. Aug. 202248,1048,8347,6448,5648,56757.900
12. Aug. 202247,4548,7847,4548,2248,22685.100
11. Aug. 202248,5650,3048,4648,4848,481.337.400
10. Aug. 202247,2648,2646,8347,9347,931.052.200
09. Aug. 202247,5047,7445,5445,9945,99900.100
08. Aug. 202248,0949,0347,7447,9147,911.094.400
05. Aug. 202247,2748,6247,0047,9447,941.245.500
04. Aug. 202246,7148,1745,9347,9547,951.929.500
03. Aug. 202245,4749,3945,0146,4646,464.365.200
02. Aug. 202250,4750,9649,3049,7249,721.292.600
01. Aug. 202250,0651,0249,6150,5350,531.112.500
29. Juli 202250,5451,2849,9450,9850,98951.300
28. Juli 202249,1250,6348,5850,5950,59475.100
27. Juli 202248,0149,4147,6849,1049,10678.000
26. Juli 202248,3548,3547,3447,6047,60610.700
25. Juli 202248,6748,9047,9348,4648,46506.300
22. Juli 202249,1349,4648,2248,7648,76781.300
21. Juli 202248,0249,4048,0049,3549,35867.100
20. Juli 202247,0548,1046,8547,8947,89897.800
19. Juli 202245,9446,9945,6546,9846,98781.000
18. Juli 202245,6846,0944,8844,9344,93782.300
15. Juli 202244,7045,2244,5045,2045,20941.800
14. Juli 202243,4144,3042,3344,1544,15688.000
13. Juli 202242,6444,3442,3444,1544,151.000.400
12. Juli 202244,5544,9943,2843,5243,52566.700
11. Juli 202244,1244,8043,5344,3344,33877.300
08. Juli 202245,1545,4044,4944,7444,74755.900
07. Juli 202244,3645,6844,1945,6545,651.196.900
06. Juli 202243,9744,7243,7244,1844,18764.900
05. Juli 202242,4844,2142,2544,0844,08757.100
01. Juli 202242,6244,1642,4043,4743,47960.500
30. Juni 202243,5443,6342,0842,5242,523.129.100
29. Juni 202244,9544,9543,7043,9643,96839.600
28. Juni 202245,3345,9344,4244,6344,631.009.800
27. Juni 202245,5745,7844,8545,4745,471.192.500
24. Juni 202244,5445,7344,4245,3845,381.571.500
23. Juni 202242,3444,3242,1144,1944,191.079.100
22. Juni 202242,6843,0242,2042,4542,45867.000
21. Juni 202243,2243,8542,9142,9642,961.134.200
17. Juni 202242,5843,5242,2742,9742,973.738.300
16. Juni 202242,4342,9141,6942,2542,251.472.500
15. Juni 202243,6544,5142,7343,7243,721.422.700
14. Juni 202243,2943,7242,4043,0243,021.559.300
13. Juni 202243,4944,2542,3643,0043,001.420.100
10. Juni 202245,0245,6444,3545,1845,181.209.700
09. Juni 202247,2647,5445,6745,7145,711.112.300
08. Juni 202248,3548,9246,9447,9047,902.004.800
07. Juni 202247,5148,8347,3548,6748,67806.500
06. Juni 202248,9649,1147,9448,2548,25850.800
03. Juni 202248,8148,8147,6948,0648,06905.600
02. Juni 202247,1449,9547,0549,8049,801.244.500
01. Juni 202249,2749,8546,7047,1047,101.399.700
31. Mai 202249,0449,2848,0048,4248,422.895.100
27. Mai 202246,8449,7446,8449,3049,301.891.100
26. Mai 202245,8046,8845,7046,1646,161.012.200
25. Mai 202244,9746,4444,6046,0646,061.683.200
24. Mai 202247,0347,2145,0645,2445,241.400.000
23. Mai 202248,0848,4847,3347,7947,79968.400
20. Mai 202248,4748,6046,0247,5447,541.819.400
19. Mai 202247,1948,2746,7547,3247,322.258.000
18. Mai 202248,3348,8947,3947,5647,561.282.100
17. Mai 202249,9350,2648,3649,0149,011.037.800
16. Mai 202249,1949,7947,9948,4348,43920.400
13. Mai 202247,6750,3747,1249,9849,981.368.300
12. Mai 202246,2147,3845,6646,5946,591.723.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...