|
Geschatte realtime
Cboe BZX
21:54:29 04-09-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 62,40 USD | +2,65% |
|
+3,18% | +73,37% |
| 10/08 | Cognex Corporation Presents at The KeyBanc Technology Leadership Forum 2026, Aug-10-2026 09:30 AM | |
| 10/08 | Cognex Corporation : HSBC gaat van Kopen naar Neutraal | ZM |
Beursnotering
Nasdaq
CGNX 62,38 $
+2,62%
45,67 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| CGNX | 62,38USD | +2,62% | 45,67 mln. $ | ||
CBOE
| CGNX | 62,38USD | +2,60% | 2,78 mln. $ | |
|
Berne S.E.
| CGZ | 49,23CHF | -.--% | 26,14K CHF | |
|
Tradegate
| CGZ | 53,74EUR | +2,79% | 13,6K € | |
|
Börse Stuttgart
| CGZ | 53,50EUR | +2,29% | 10,7K € | |
|
Deutsche Boerse AG
| CGZ | 53,30EUR | +1,45% | 5,06K € | |
|
Boerse Muenchen
| CGZ | 53,64EUR | +2,76% | 3,7K € | |
|
London S.E.
| 0I14 | 62,74USD | +0,76% | 3,58K $ | |
|
Mexican S.E.
| CGNX * | 1.060,00MXN | +0,47% | 15,9K $ | |
|
Borsa Italiana
| 1CGNX | 53,26EUR | -1,08% | 0 € | |
| C2GN34 | 40,04BRL | +2,54% | 40,04 R$ |
Vijfdaags koersverloop: Cognex Corporation
uitgestelde koers Nasdaq
| 31-08-2026 | 01-09-2026 | 02-09-2026 | 03-09-2026 | 04-09-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 60,96 | US$ 60,08 | US$ 59,94 | US$ 60,79 | US$ 62,38 |
| Volume | 1.632.947 | 1.543.499 | 1.575.449 | 1.256.020 | 732.125 |
| Variatie | +0,83% | -1,44% | -0,23% | +1,42% | +2,65% |
| Opening | US$ 60,46 | US$ 59,72 | US$ 60,37 | US$ 59,96 | US$ 60,96 |
| Hoger | US$ 61,03 | US$ 60,20 | US$ 61,36 | US$ 60,93 | US$ 62,43 |
| Lager | US$ 60,11 | US$ 59,01 | US$ 59,59 | US$ 58,58 | US$ 60,79 |
Prestaties
| 1 dag | +2,64% | ||
| 1 week | +3,18% | ||
| Lopende maand | +2,33% | ||
| 1 maand | -12,78% | ||
| 3 maanden | -3,54% | ||
| 6 maanden | +17,32% | ||
| Lopend jaar | +73,37% | ||
| 1 jaar | +40,91% | ||
| 3 jaar | +37,19% | ||
| 5 jaar | -28,94% | ||
| 10 jaar | +150,93% |
Volumes
marktenDagvolume
732.125
Geschat dagvolume
772.639
Gem. dagvolume (20 daags)
1.815.222
Dagvolumeratio
0,43
Gem. dagvolume (20 daags) USD
113.269.852,8
Recordvolume 1
33.836.800
Recordvolume 2
25.580.080
Recordvolume 3
23.272.408
Gemiddelde kapitaalrotatie
0,01
Gemiddelde rotatie free float
0,01
Basisgegevens
Marktkapitalisatie (USD)
10.226.327.355
Omzet (USD)
994.359.000
Aantal werknemers
2.745
Omzet / Werknemer (USD)
362.244
Vrij verhandelbaar
99.64 %
Marktkap. free float (USD)
10.189.261.078
Dagvolume/totaal vrij verhandelbaar (%)
1.11%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
60,88
Voortschrijdend gemiddelde 20 dagen
62,24
Voortschrijdend gemiddelde 50 dagen
64,06
Voortschrijdend gemiddelde 100 dagen
62,67
Koersspreiding / (MMA5)
-2,43%
Koersspreiding / (MMA20)
-0,25%
Koersspreiding / (MMA50)
+2,66%
Koersspreiding / (MMA100)
+0,43%
STIM
RSI 9 dagen
42,72
RSI 14 dagen
44,26
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +2,65% | +3,18% | +40,91% | +37,19% | 10,23 mld. | |
| +1,11% | +1,95% | +95,39% | +142,42% | 54,92 mld. | |
| -6,57% | -19,78% | +215,41% | +253,83% | 16,81 mld. | |
| +4,19% | +1,44% | +155,06% | +159,70% | 16,88 mld. | |
| -4,83% | -15,39% | +166,41% | +103,98% | 8,21 mld. | |
| -0,95% | -3,17% | +10,97% | +64,14% | 8,05 mld. | |
| +1,76% | -1,09% | -5,22% | +22,12% | 7,08 mld. | |
| -0,09% | -1,71% | +33,90% | +165,48% | 7,1 mld. | |
| +0,82% | +2,61% | +47,98% | - | 6,94 mld. | |
| -8,13% | -14,01% | +281,40% | +397,95% | 6,72 mld. | |
| Gemiddelde | -0,99% | -7,16% | +104,22% | +149,64% | 14,29 mld. | |
| Gewogen gemiddelde per kap. | -0,22% | -5,80% | +110,38% | +151,03% |
Koersgeschiedenis: Cognex Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
256b.Q9UeTYBE7mCj1joxy3Auo02CoYNySQJYRB9UPg__jJQ.FZ5vPbB8vj_7g39klDYZlwWwl7oDJWMuNSsZe0axyd57tnw11QqcN9mBTQ
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 21:37:16 | 62,38 | 100 | 422.331 |
| 21:37:01 | 62,36 | 100 | 422.231 |
| 21:36:56 | 62,36 | 100 | 422.131 |
| 21:36:54 | 62,36 | 250 | 422.031 |
| 21:36:47 | 62,36 | 100 | 421.781 |
| 21:36:42 | 62,34 | 100 | 421.681 |
| 21:36:42 | 62,33 | 125 | 421.581 |
| 21:36:42 | 62,34 | 100 | 421.456 |
| 21:36:42 | 62,34 | 100 | 421.356 |
| 21:36:42 | 62,34 | 100 | 421.256 |
Koerspieken en -dalen
| 1 week | 58,58 |  | 62,43 |
| 1 maand | 58,22 | | 72,7 |
| Lopend jaar | 36,2 | | 72,88 |
| 1 jaar | 34,6 | | 72,88 |
| 3 jaar | 22,67 | | 72,88 |
| 5 jaar | 22,67 | | 92,17 |
| 10 jaar | 22,67 | | 101,82 |
Maandschommelingen
Jaarschommelingen
| 2026 | +68,95% | ||
| 2025 | +0,33% | ||
| 2024 | -14,09% | ||
| 2023 | -11,40% | ||
| 2022 | -39,42% | ||
| 2021 | -3,15% | ||
| 2020 | +43,26% | ||
| 2019 | +44,92% | ||
| 2018 | -36,77% | ||
| 2017 | +92,27% | ||
| 2016 | +88,39% | ||
| 2015 | -18,29% | ||
| 2014 | +8,25% | ||
| 2013 | +107,56% | ||
| 2012 | +2,79% | ||
| 2011 | +21,65% | ||
| 2010 | +66,12% | ||
| 2009 | +19,66% | ||
| 2008 | -26,55% | ||
| 2007 | -15,41% | ||
| 2006 | -20,84% | ||
| 2005 | +7,85% | ||
| 2004 | -1,38% | ||
| 2003 | +53,50% | ||
| 2002 | -28,04% | ||
| 2001 | +15,75% | ||
| 2000 | -43,27% | ||
| 1999 | +95,00% | ||
| 1998 | -26,61% | ||
| 1997 | +47,30% | ||
| 1996 | -46,76% | ||
| 1995 | +169,90% | ||
| 1994 | +74,58% | ||
| 1993 | +49,37% | ||
| 1992 | -19,80% | ||
| 1991 | +69,83% | ||
| 1990 | +43,21% | ||
| 1989 | +82,02% |
- Beurs
- Aandelen
- Koers CGNX
- Koersen Cognex Corporation
Kies jouw editie
Alle financiële informatie op nationaal niveau
