|
Geschatte realtime
Cboe BZX
17:33:50 21-08-2026
|
Variatie 5 dagen | Verschil t.o.v. 1 jan (%) | ||
| 59,54 USD | -0,32% |
|
-9,42% | +65,23% |
| 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 59,48 $
-0,42%
14,91 mln.
$
| Beurs | Afkorting | Koers | Variatie | Volumes | |
|---|---|---|---|---|---|
| CGNX | 59,48USD | -0,42% | 14,91 mln. $ | ||
CBOE
| CGNX | 59,50USD | -0,37% | 421K $ | |
|
Tradegate
| CGZ | 51,10EUR | -0,12% | 85,08K € | |
|
Börse Stuttgart
| CGZ | 50,92EUR | -0,08% | 61,1K € | |
|
Berne S.E.
| CGZ | 49,23CHF | -.--% | 26,14K CHF | |
|
Mexican S.E.
| CGNX * | 1.055,00MXN | -9,21% | 222K $ | |
|
Deutsche Boerse AG
| CGZ | 51,00EUR | -1,54% | 5K € | |
|
London S.E.
| 0I14 | 62,74USD | +0,76% | 3,58K $ | |
|
Boerse Muenchen
| CGZ | 51,00EUR | -0,31% | 2,09K € | |
|
Borsa Italiana
| 1CGNX | 55,20EUR | +3,99% | 0 € | |
| C2GN34 | 38,75BRL | 0,00% | 1,7K R$ |
Vijfdaags koersverloop: Cognex Corporation
uitgestelde koers Nasdaq
| 17-08-2026 | 18-08-2026 | 19-08-2026 | 20-08-2026 | 21-08-2026 | |
|---|---|---|---|---|---|
| Koers | US$ 66,60 | US$ 63,41 | US$ 60,64 | US$ 59,73 | US$ 59,48 |
| Volume | 2.033.599 | 2.605.893 | 2.594.120 | 1.520.045 | 250.683 |
| Variatie | +1,48% | -4,79% | -4,37% | -1,50% | -0,32% |
| Opening | US$ 65,65 | US$ 64,72 | US$ 63,39 | US$ 60,47 | US$ 60,36 |
| Hoger | US$ 67,33 | US$ 65,31 | US$ 63,65 | US$ 60,47 | US$ 60,70 |
| Lager | US$ 64,88 | US$ 62,82 | US$ 60,46 | US$ 59,26 | US$ 59,03 |
Prestaties
| 1 dag | -0,32% | ||
| 1 week | -9,42% | ||
| Lopende maand | -8,87% | ||
| 1 maand | -5,54% | ||
| 3 maanden | -7,50% | ||
| 6 maanden | +5,28% | ||
| Lopend jaar | +65,23% | ||
| 1 jaar | +39,10% | ||
| 3 jaar | +27,93% | ||
| 5 jaar | -31,18% | ||
| 10 jaar | +139,33% |
Volumes
marktenDagvolume
250.683
Geschat dagvolume
897.488
Gem. dagvolume (20 daags)
2.706.573
Dagvolumeratio
0,33
Gem. dagvolume (20 daags) USD
161.149.356,42
Recordvolume 1
33.836.800
Recordvolume 2
25.580.080
Recordvolume 3
23.272.408
Gemiddelde kapitaalrotatie
0,02
Gemiddelde rotatie free float
0,02
Basisgegevens
Marktkapitalisatie (USD)
10.048.010.082
Omzet (USD)
994.359.000
Aantal werknemers
2.745
Omzet / Werknemer (USD)
362.244
Vrij verhandelbaar
99.64 %
Marktkap. free float (USD)
10.011.590.133
Dagvolume/totaal vrij verhandelbaar (%)
1.6%
Indicatoren
Voortschrijdend gemiddelde 5 dagen
63,2
Voortschrijdend gemiddelde 20 dagen
64,13
Voortschrijdend gemiddelde 50 dagen
64,75
Voortschrijdend gemiddelde 100 dagen
61,77
Koersspreiding / (MMA5)
+6,15%
Koersspreiding / (MMA20)
+7,71%
Koersspreiding / (MMA50)
+8,76%
Koersspreiding / (MMA100)
+3,75%
STIM
RSI 9 dagen
40,02
RSI 14 dagen
43,17
Toevoegen aan een lijst 0 geselecteerde | Verschil (%) | Varia. 5d. | Varia. 1j. | Varia. 3j. | Kap.($) | |
|---|---|---|---|---|---|---|
 | -0,32% | -9,42% | +39,10% | +27,93% | 10,05 mld. | |
| -1,10% | -12,80% | +94,30% | +140,78% | 53,9 mld. | |
| -0,76% | -10,88% | +178,54% | +191,22% | 19,06 mld. | |
| -1,72% | +3,94% | +275,36% | +356,51% | 18,61 mld. | |
| -0,37% | -3,19% | +239,10% | +156,06% | 9,06 mld. | |
| +3,28% | -2,24% | +7,47% | +77,66% | 8,31 mld. | |
| +0,12% | -7,28% | +48,82% | +179,14% | 7,37 mld. | |
| -0,16% | +0,31% | -6,96% | +12,24% | 7,15 mld. | |
| -0,06% | -11,97% | +51,62% | - | 7,07 mld. | |
| +0,23% | +0,46% | +396,20% | +470,95% | 6,75 mld. | |
| Gemiddelde | -0,10% | -6,65% | +132,36% | +179,17% | 14,73 mld. | |
| Gewogen gemiddelde per kap. | -0,60% | -7,81% | +132,91% | +176,78% |
Koersgeschiedenis: Cognex Corporation
| Datum | Opening | Hoger | Lager | Afsluiting | Volume | Variatie |
|---|
Recente transacties
9196a044ffce199d1.sNGaqjS2bRODYbHSfvUQHRANw6GAdeqzlxPTDBDhiz4._Z_rm2LkKHbgVdPrU5FKeSlgjPXHQqPL1lS-dHrMuX_p4sXZTdU_XNlQ6A
| Datum | Koers | Volume | Totaal |
|---|---|---|---|
| 17:18:02 | 59,48 | 100 | 176.853 |
| 17:18:02 | 59,45 | 100 | 176.753 |
| 17:18:02 | 59,45 | 117 | 176.653 |
| 17:17:57 | 59,42 | 100 | 176.536 |
| 17:17:56 | 59,42 | 400 | 176.436 |
| 17:17:50 | 59,42 | 100 | 176.036 |
| 17:17:40 | 59,42 | 100 | 175.936 |
| 17:17:33 | 59,45 | 2.000 | 175.836 |
| 17:17:07 | 59,41 | 305 | 173.836 |
| 17:17:00 | 59,38 | 100 | 173.531 |
Koerspieken en -dalen
| 1 week | 59,03 |  | 67,33 |
| 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 | +66,01% | ||
| 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
