Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Cognex Corporation | CGNX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
44,42 | 43,95 | 44,56 | 43,79 |
CGNX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 40,73 | 44,83 | 40,73 | 42,25 | 1.518.814 | 3,72 | 9,12% |
1 Monat | 40,78 | 44,83 | 38,30 | 40,92 | 926.521 | 3,67 | 8,99% |
3 Monate | 36,62 | 44,83 | 34,98 | 39,85 | 1.436.782 | 7,83 | 21,37% |
6 Monate | 36,26 | 44,83 | 34,79 | 38,89 | 1.456.985 | 8,19 | 22,57% |
1 Jahr | 49,48 | 59,51 | 34,28 | 42,04 | 1.179.042 | -5,04 | -10,18% |
3 Jahre | 79,69 | 92,17 | 34,28 | 52,68 | 960.485 | -35,25 | -44,23% |
5 Jahre | 47,56 | 101,82 | 34,28 | 54,74 | 955.165 | -3,12 | -6,55% |
CGNX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 43,79 | 0,43 | 0,99% | 44,38 | 44,83 | 43,53 | 1.411.680 |
03 Mai 2024 | 43,36 | 2,42 | 5,91% | 42,69 | 44,47 | 41,985 | 1.792.387 |
02 Mai 2024 | 40,94 | -0,60 | -1,44% | 41,46 | 42,13 | 40,7994 | 1.521.554 |
01 Mai 2024 | 41,54 | 0,13 | 0,31% | 41,15 | 42,10 | 41,15 | 1.577.297 |
30 Apr 2024 | 41,41 | 0,80 | 1,97% | 40,73 | 41,81 | 40,73 | 1.291.152 |
27 Apr 2024 | 40,61 | 0,82 | 2,06% | 39,90 | 40,94 | 39,69 | 542.283 |
26 Apr 2024 | 39,79 | 0,26 | 0,66% | 39,16 | 39,875 | 38,85 | 558.957 |
25 Apr 2024 | 39,53 | -0,01 | -0,03% | 39,40 | 40,71 | 39,275 | 1.055.526 |
24 Apr 2024 | 39,54 | 0,37 | 0,94% | 39,22 | 39,93 | 39,22 | 511.823 |
23 Apr 2024 | 39,17 | 0,71 | 1,85% | 38,83 | 39,35 | 38,56 | 764.584 |
20 Apr 2024 | 38,46 | -0,23 | -0,59% | 38,69 | 39,07 | 38,30 | 680.794 |
19 Apr 2024 | 38,69 | -0,52 | -1,33% | 39,17 | 39,18 | 38,48 | 708.570 |
18 Apr 2024 | 39,21 | -0,41 | -1,03% | 39,93 | 39,93 | 39,19 | 927.924 |
17 Apr 2024 | 39,62 | -0,34 | -0,85% | 39,315 | 39,93 | 39,26 | 608.778 |
16 Apr 2024 | 39,96 | -0,29 | -0,72% | 40,46 | 40,75 | 39,839 | 1.059.876 |
13 Apr 2024 | 40,25 | -1,05 | -2,54% | 40,88 | 40,9099 | 40,10 | 786.399 |
12 Apr 2024 | 41,30 | 0,16 | 0,39% | 41,46 | 41,49 | 40,515 | 710.266 |
11 Apr 2024 | 41,14 | -1,05 | -2,49% | 41,01 | 41,43 | 40,90 | 752.168 |
10 Apr 2024 | 42,19 | 1,21 | 2,95% | 41,25 | 42,375 | 41,19 | 705.517 |
09 Apr 2024 | 40,98 | 0,56 | 1,39% | 40,78 | 41,08 | 40,45 | 562.885 |