גלובס פיננסי

היום לא יתקיים מסחר בבורסת ארה"ב.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוגנקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 02.07.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוגנקס

Cognex

מניה CGNX נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	70.485	70.485	70.485	70.485	0.00
16:50	70.64	70.64	70.64	70.64	58,819.00
17:00	70.655	70.655	70.655	70.655	67,908.00
17:10	70.44	70.44	70.44	70.44	26,355.00
17:20	70.58	70.58	70.58	70.58	46,257.00
17:30	69.78	69.78	69.78	69.78	54,114.00
17:40	69.085	69.085	69.085	69.085	130,001.00
17:50	68.1817	68.1817	68.1817	68.1817	176,934.00
18:00	67.595	67.595	67.595	67.595	113,143.00
18:10	67.555	67.555	67.555	67.555	82,604.00
18:20	67.05	67.05	67.05	67.05	124,998.00
18:30	67.12	67.12	67.12	67.12	29,820.00
18:40	68.2	68.2	68.2	68.2	24,384.00
18:50	67.94	67.94	67.94	67.94	20,960.00
19:00	67.39	67.39	67.39	67.39	44,177.00
19:10	67.15	67.15	67.15	67.15	28,950.00
19:20	67.34	67.34	67.34	67.34	33,133.00
19:30	66.86	66.86	66.86	66.86	18,139.00
19:40	66.835	66.835	66.835	66.835	35,655.00
19:50	66.88	66.88	66.88	66.88	32,980.00
20:00	66.56	66.56	66.56	66.56	31,229.00
20:10	66.47	66.47	66.47	66.47	38,890.00
20:20	66.47	66.47	66.47	66.47	29,239.00
20:30	66.88	66.88	66.88	66.88	42,443.00
20:40	66.9	66.9	66.9	66.9	21,138.00
20:50	66.66	66.66	66.66	66.66	25,568.00
21:00	66.6	66.6	66.6	66.6	17,288.00
21:10	66.605	66.605	66.605	66.605	23,522.00
21:20	66.79	66.79	66.79	66.79	57,282.00
21:30	66.91	66.91	66.91	66.91	20,063.00
21:40	66.895	66.895	66.895	66.895	27,174.00
21:50	67.05	67.05	67.05	67.05	34,856.00
22:00	67.41	67.41	67.41	67.41	20,767.00
22:10	67.2	67.2	67.2	67.2	33,243.00
22:20	67.325	67.325	67.325	67.325	33,416.00
22:30	67.255	67.255	67.255	67.255	57,909.00
22:40	67.42	67.42	67.42	67.42	46,504.00
22:50	67.31	67.31	67.31	67.31	63,288.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
26.06.2026 17:00	66.67	65.36	65.39	66.39	2,801,117.00
26.06.2026 17:30	66.55	65.61	66.44	66.11	5,367,070.00
26.06.2026 18:00	66.245	65.48	66.16	66.03	4,306,295.00
26.06.2026 18:30	66.4299	65.88	66.13	66	4,311,211.00
26.06.2026 19:00	66.1125	65.6	66	65.89	5,548,337.00
26.06.2026 19:30	66.336	65.945	65.945	66.33	4,747,159.00
26.06.2026 20:00	66.53	65.915	66.32	66.09	4,627,694.00
26.06.2026 20:30	66.31	65.825	66.17	66.145	5,153,994.00
26.06.2026 21:00	66.25	65.5659	66.16	65.715	4,017,146.00
26.06.2026 21:30	65.79	65.485	65.675	65.53	5,438,599.00
26.06.2026 22:00	66.55	65.69	65.69	66.5	4,511,405.00
26.06.2026 22:30	66.66	66.19	66.65	66.57	6,337,847.00
29.06.2026 16:30	69.63	66.96	67.86	67.17	1,518,540.00
29.06.2026 17:00	67.6199	65.58	67.6199	67.415	3,846,269.00
29.06.2026 17:30	68.24	67.19	67.44	68.04	5,249,129.00
29.06.2026 18:00	67.9564	67.185	67.8	67.25	3,797,852.00
29.06.2026 18:30	68.77	67.21	67.3007	68.67	6,272,507.00
29.06.2026 19:00	69	68.1	68.67	68.1	7,254,060.00
29.06.2026 19:30	68.6	67.96	68.09	68.51	6,739,382.00
29.06.2026 20:00	68.66	68.21	68.46	68.2851	9,219,132.00
29.06.2026 20:30	68.3799	68.02	68.33	68.34	7,061,552.00
29.06.2026 21:00	68.6578	68.22	68.305	68.26	6,723,950.00
29.06.2026 21:30	68.315	67.91	68.2475	67.9746	8,932,577.00
29.06.2026 22:00	68	67.8	68	67.8	7,421,632.00
29.06.2026 22:30	68.37	67.51	67.76	68.37	6,406,485.00
30.06.2026 16:30	69.752	68.07	69.1668	69.7499	1,008,284.00
30.06.2026 17:00	70.97	69.615	69.82	70.69	2,478,424.00
30.06.2026 17:30	70.88	69.93	70.87	69.93	3,078,502.00
30.06.2026 18:00	70.91	70.074	70.2	70.84	3,430,852.00
30.06.2026 18:30	71.27	70.7392	70.83	71.23	5,033,173.00
30.06.2026 19:00	72.2199	71.22	71.31	72.2199	5,561,655.00
30.06.2026 19:30	72.32	71.41	72.27	71.425	8,349,364.00
30.06.2026 20:00	72.16	71.42	71.42	72	8,407,818.00
30.06.2026 20:30	72.26	71.62	71.89	72.24	10,670,682.00
30.06.2026 21:00	72.63	72.23	72.24	72.42	8,367,201.00
30.06.2026 21:30	72.78	72.34	72.415	72.67	9,012,338.00
30.06.2026 22:00	72.86	72.3206	72.62	72.75	9,348,158.00
30.06.2026 22:30	72.74	72.23	72.74	72.43	9,723,870.00
01.07.2026 16:30	71.23	68.38	70.365	71.152	1,427,725.00
01.07.2026 17:00	72.39	70.87	71.254	71.91	2,097,236.00
01.07.2026 17:30	72.11	70.9	72.11	71.0525	2,373,982.00
01.07.2026 18:00	72.45	71.25	71.25	72.36	3,739,677.00
01.07.2026 18:30	72.845	72.3846	72.3846	72.4	5,751,030.00
01.07.2026 19:00	72.47	72.095	72.47	72.155	4,458,473.00
01.07.2026 19:30	72.3999	71.905	72.23	71.96	6,505,487.00
01.07.2026 20:00	72.56	71.875	72.025	72.38	6,841,809.00
01.07.2026 20:30	72.46	72.13	72.375	72.13	7,045,089.00
01.07.2026 21:00	72.27	71.36	72.17	71.46	7,084,252.00
01.07.2026 21:30	71.55	70.895	71.51	71.06	9,511,326.00
01.07.2026 22:00	71.61	71.085	71.085	71.57	8,061,321.00
01.07.2026 22:30	71.485	71	71.48	71.295	9,146,512.00
02.07.2026 16:30	71.33	69.63	70.58	71.12	511,947.00
02.07.2026 17:00	70.67	69.0101	70.49	69.065	1,122,314.00
02.07.2026 17:30	69.25	67.275	69.22	67.515	2,976,611.00
02.07.2026 18:00	67.745	66.74	67.64	67.335	3,954,507.00
02.07.2026 18:30	68.42	67.35	67.59	67.47	5,463,646.00
02.07.2026 19:00	67.575	66.77	67.51	66.99	5,835,857.00
02.07.2026 19:30	66.95	66.37	66.875	66.585	6,239,136.00
02.07.2026 20:00	66.98	66.35	66.46	66.935	5,989,129.00
02.07.2026 20:30	67.05	66.41	67.01	66.44	7,498,678.00
02.07.2026 21:00	67.1	66.39	66.39	67.065	7,558,305.00
02.07.2026 21:30	67.6599	66.89	67.035	67.62	8,279,512.00
02.07.2026 22:00	67.66	67.16	67.66	67.43	7,506,809.00
02.07.2026 22:30	67.825	67.2201	67.255	67.825	7,859,194.00

צרו איתנו קשר *5988