|
Beurs gesloten -
Nasdaq
22:00:00 13-08-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 61,59 USD | +1,52% |
|
-8,59% | +71,18% |
| 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 61,59 $
+1,52%
172 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| CGNX | 61,59USD | +1,52% | 172 mln. $ | ||
CBOE
| CGNX | 61,56USD | +1,52% | 3,8 mln. $ | |
|
Berne S.E.
| CGZ | 49,23CHF | -.--% | 26,14K CHF | |
|
Mexican S.E.
| CGNX * | 1.055,00MXN | -9,21% | 222K $ | |
|
Borsa Italiana
| 1CGNX | 53,28EUR | -3,37% | 10,98K € | |
|
Tradegate
| CGZ | 53,80EUR | +0,71% | 8,61K € | |
|
London S.E.
| 0I14 | 62,74USD | +0,76% | 3,58K $ | |
|
Börse Stuttgart
| CGZ | 53,60EUR | +0,60% | 1,07K € | |
|
Deutsche Boerse AG
| CGZ | 53,18EUR | +0,23% | 0 € | |
|
Boerse Muenchen
| CGZ | 53,54EUR | 0,00% | 0 € | |
| C2GN34 | 41,16BRL | -3,38% | 10,7K R$ |
Vijfdaags koersverloop: Cognex Corporation
uitgestelde koers Nasdaq
| 07-08-2026 | 10-08-2026 | 11-08-2026 | 12-08-2026 | 13-08-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 66,89 | US$ 64,36 | US$ 62,90 | US$ 60,67 | US$ 61,59 |
| Volume | 2.382.320 | 3.365.956 | 1.915.068 | 5.536.018 | 2.799.812 |
| Variatie | -0,73% | -3,78% | -2,27% | -3,55% | +1,52% |
| Opening | US$ 68,39 | US$ 66,48 | US$ 65,36 | US$ 64,24 | US$ 60,61 |
| Hoger | US$ 70,14 | US$ 66,48 | US$ 65,64 | US$ 64,24 | US$ 62,35 |
| Lager | US$ 66,79 | US$ 63,68 | US$ 62,80 | US$ 60,46 | US$ 60,45 |
Prestaties
| 1 dag | +1,52% | ||
| 1 week | -8,59% | ||
| Lopende maand | -5,59% | ||
| 1 maand | -3,63% | ||
| 3 maanden | -3,22% | ||
| 6 maanden | +4,76% | ||
| Lopend jaar | +71,18% | ||
| 1 jaar | +39,41% | ||
| 3 jaar | +26,11% | ||
| 5 jaar | -24,97% | ||
| 10 jaar | +146,51% |
Volumes
marktenDagvolume
2.799.812
Geschat dagvolume
2.799.812
Gem. dagvolume (20 daags)
2.481.569
Dagvolumeratio
1,13
Gem. dagvolume (20 daags) USD
152.839.834,71
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)
10.360.906.428
Omzet (USD)
994.359.000
Aantal werknemers
2.745
Omzet / Werknemer (USD)
362.244
Vrij verhandelbaar
99.64 %
Marktkap. free float (USD)
10.323.117.391
Dagvolume/totaal vrij verhandelbaar (%)
1.48%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
63,28
Voortschrijdend gemiddelde 20 dagen
64,06
Voortschrijdend gemiddelde 50 dagen
64,8
Voortschrijdend gemiddelde 100 dagen
61,12
Koersspreiding / (MMA5)
+2,75%
Koersspreiding / (MMA20)
+4,01%
Koersspreiding / (MMA50)
+5,21%
Koersspreiding / (MMA100)
-0,77%
STIM
RSI 9 dagen
37,34
RSI 14 dagen
41,93
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | +1,52% | -8,59% | +39,41% | +26,11% | 10,36 mld. | |
| -0,18% | +5,01% | +107,88% | +126,04% | 60,47 mld. | |
| -0,18% | +5,14% | +193,49% | +225,53% | 20,71 mld. | |
| -3,40% | -2,55% | +302,79% | +338,57% | 17,55 mld. | |
| -0,43% | +7,81% | +266,11% | +148,14% | 9,3 mld. | |
| -1,14% | +2,52% | +7,21% | +78,22% | 8,76 mld. | |
| -1,62% | +8,32% | +58,40% | - | 7,9 mld. | |
| +0,13% | -8,30% | +54,78% | +187,97% | 7,79 mld. | |
| -0,16% | -0,62% | -7,51% | +14,29% | 7,08 mld. | |
| +0,54% | -2,43% | +128,41% | +233,71% | 6,56 mld. | |
| Gemiddelde | -0,48% | -1,41% | +115,10% | +153,17% | 15,65 mld. | |
| Gewogen gemiddelde per kap. | -0,52% | +1,08% | +130,80% | +159,29% |
Koersgeschiedenis: Cognex Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
76ca31fbb24fab76bb1e.syH3nBw1F4dsPbcxheHOCE8se-Lm0bYTwGvEVVR6pXo.0RGkzi0EUPInWsZ8066Le3h0SLGQut8hpliOOxUqzQqGdoH3bVsj4j9v2A
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 22:00:00 | 61,59 | 671.442 | 2.205.420 |
| 21:59:56 | 61,58 | 100 | 1.533.978 |
| 21:59:54 | 61,56 | 100 | 1.533.878 |
| 21:59:54 | 61,56 | 100 | 1.533.778 |
| 21:59:53 | 61,58 | 187 | 1.533.678 |
| 21:59:52 | 61,58 | 100 | 1.533.491 |
| 21:59:52 | 61,58 | 436 | 1.533.391 |
| 21:59:52 | 61,58 | 161 | 1.532.955 |
| 21:59:52 | 61,59 | 100 | 1.532.794 |
| 21:59:52 | 61,58 | 100 | 1.532.694 |
Koerspieken en -dalen
| 1 week | 60,44 |  | 66,48 |
| 1 maand | 57,17 | | 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 | +71,18% | ||
| 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
