Cognyte Software Ltd (CGNT)

CGNT
🏛️ Vereinigte Staaten →
8.25
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 9.19 9.29 9.19 9.29 26.6K
09:31 9.29 9.35 9.29 9.35 8.4K
09:32 9.60 9.82 9.58 9.82 15.7K
09:33 9.75 9.84 9.70 9.73 8.4K
09:34 9.66 9.66 9.53 9.53 1.7K
09:35 9.40 9.52 9.40 9.41 10.1K
09:36 9.42 9.52 9.42 9.49 3.1K
09:37 9.47 9.47 9.45 9.45 1.8K
09:38 9.46 9.46 9.46 9.46 0.5K
09:39 9.45 9.55 9.45 9.55 5.5K
09:41 9.53 9.53 9.51 9.52 3.5K
09:42 9.52 9.56 9.52 9.56 7.7K
09:43 9.56 9.56 9.53 9.53 2.6K
09:44 9.60 9.62 9.60 9.62 2.4K
09:45 9.61 9.61 9.61 9.61 0.1K
09:46 9.59 9.60 9.59 9.60 1.1K
09:47 9.58 9.58 9.53 9.53 3.5K
09:48 9.50 9.51 9.50 9.51 1.1K
09:50 9.47 9.47 9.44 9.44 1.7K
09:53 9.47 9.47 9.47 9.47 0.7K
09:55 9.50 9.50 9.50 9.50 0.5K
09:56 9.42 9.42 9.42 9.42 2.9K
09:57 9.40 9.43 9.40 9.43 1.3K
09:58 9.43 9.43 9.43 9.43 0.1K
09:59 9.42 9.42 9.40 9.40 9.1K
10:00 9.40 9.40 9.39 9.39 1.7K
10:03 9.41 9.41 9.41 9.41 0.9K
10:04 9.40 9.40 9.39 9.39 2.7K
10:05 9.38 9.40 9.38 9.40 3.0K
10:06 9.42 9.43 9.40 9.40 5.2K
10:07 9.37 9.37 9.34 9.34 0.8K
10:08 9.31 9.31 9.30 9.30 0.7K
10:09 9.32 9.32 9.32 9.32 1.7K
10:14 9.36 9.36 9.36 9.36 0.4K
10:15 9.32 9.32 9.32 9.32 1.2K
10:17 9.28 9.29 9.28 9.29 3.9K
10:20 9.33 9.33 9.31 9.31 0.6K
10:21 9.31 9.31 9.31 9.31 2.5K
10:23 9.29 9.29 9.29 9.29 1.0K
10:25 9.28 9.28 9.28 9.28 0.5K
10:26 9.27 9.27 9.27 9.27 0.5K
10:28 9.26 9.26 9.26 9.26 0.5K
10:31 9.26 9.29 9.26 9.29 2.5K
10:32 9.28 9.28 9.28 9.28 0.7K
10:33 9.30 9.30 9.30 9.30 0.8K
10:34 9.32 9.38 9.32 9.33 6.2K
10:35 9.33 9.33 9.31 9.31 2.2K
10:36 9.26 9.26 9.26 9.26 1.6K
10:38 9.24 9.25 9.23 9.23 5.9K
10:39 9.23 9.23 9.19 9.20 15.2K
10:41 9.24 9.24 9.24 9.24 0.9K
10:42 9.25 9.25 9.25 9.25 0.7K
10:43 9.29 9.29 9.27 9.27 1.5K
10:44 9.28 9.28 9.28 9.28 0.1K
10:45 9.25 9.25 9.25 9.25 7.3K
10:47 9.28 9.28 9.28 9.28 0.6K
10:48 9.28 9.28 9.26 9.26 1.9K
10:50 9.28 9.28 9.28 9.28 0.2K
10:52 9.24 9.24 9.24 9.24 3.7K
10:56 9.19 9.19 9.19 9.19 1.0K
11:04 9.21 9.21 9.21 9.21 0.1K
11:05 9.19 9.19 9.19 9.19 1.8K
11:06 9.17 9.17 9.17 9.17 2.1K
11:07 9.15 9.17 9.15 9.17 0.6K
11:08 9.17 9.17 9.17 9.16 0.4K
11:10 9.17 9.17 9.17 9.17 1.7K
11:20 9.18 9.18 9.18 9.18 0.7K
11:25 9.20 9.20 9.20 9.20 1.2K
11:26 9.19 9.19 9.19 9.19 0.4K
11:27 9.20 9.20 9.20 9.20 0.7K
11:28 9.19 9.19 9.19 9.19 1.8K
11:30 9.21 9.21 9.21 9.21 6.4K
11:31 9.21 9.21 9.21 9.21 0.6K
11:32 9.20 9.20 9.19 9.19 3.7K
11:33 9.20 9.20 9.15 9.15 7.9K
11:35 9.18 9.18 9.18 9.18 0.7K
11:40 9.17 9.17 9.17 9.17 0.5K
11:41 9.18 9.18 9.18 9.18 1.0K
11:47 9.18 9.19 9.18 9.19 2.2K
11:48 9.21 9.21 9.21 9.21 1.4K
11:52 9.18 9.20 9.18 9.20 2.0K
11:53 9.18 9.18 9.18 9.18 0.4K
11:55 9.18 9.18 9.17 9.17 1.1K
11:56 9.15 9.15 9.15 9.15 0.5K
12:00 9.16 9.16 9.16 9.16 0.6K
12:02 9.15 9.15 9.15 9.15 0.2K
12:03 9.16 9.16 9.16 9.16 0.2K
12:04 9.16 9.16 9.15 9.15 2.1K
12:06 9.16 9.16 9.16 9.16 0.3K
12:08 9.15 9.15 9.13 9.13 2.0K
12:09 9.14 9.14 9.14 9.14 0.2K
12:10 9.12 9.12 9.11 9.11 1.2K
12:12 9.10 9.11 9.10 9.11 1.1K
12:13 9.11 9.11 9.11 9.11 0.3K
12:14 9.11 9.12 9.11 9.12 1.7K
12:16 9.13 9.13 9.13 9.13 1.9K
12:26 9.16 9.16 9.16 9.15 0.7K
12:27 9.16 9.16 9.16 9.16 0.4K
12:28 9.18 9.18 9.17 9.16 0.5K
12:29 9.17 9.17 9.17 9.16 0.4K
12:30 9.15 9.17 9.15 9.16 1.1K
12:32 9.20 9.20 9.20 9.20 0.6K
12:33 9.17 9.17 9.17 9.17 0.2K
12:36 9.19 9.19 9.19 9.19 0.2K
12:37 9.17 9.17 9.17 9.17 2.6K
12:39 9.17 9.17 9.17 9.17 1.4K
12:46 9.19 9.19 9.19 9.19 0.7K
12:51 9.19 9.19 9.19 9.19 0.1K
12:52 9.17 9.17 9.17 9.17 0.3K
12:54 9.17 9.17 9.17 9.17 1.1K
12:56 9.15 9.15 9.15 9.15 1.4K
12:57 9.14 9.14 9.14 9.14 0.4K
12:58 9.15 9.15 9.14 9.15 0.5K
12:59 9.15 9.15 9.15 9.15 0.4K
13:00 9.17 9.17 9.17 9.16 0.5K
13:05 9.17 9.17 9.17 9.16 0.3K
13:06 9.15 9.15 9.15 9.15 0.9K
13:08 9.15 9.15 9.15 9.15 1.1K
13:10 9.14 9.14 9.14 9.14 0.8K
13:13 9.16 9.16 9.16 9.16 1.1K
13:17 9.16 9.16 9.16 9.16 0.2K
13:18 9.16 9.18 9.16 9.18 1.0K
13:19 9.17 9.18 9.17 9.18 3.9K
13:22 9.17 9.17 9.17 9.17 0.3K
13:23 9.18 9.18 9.17 9.17 0.6K
13:24 9.18 9.18 9.18 9.18 0.4K
13:29 9.18 9.18 9.18 9.18 0.2K
13:31 9.19 9.19 9.19 9.19 0.4K
13:32 9.18 9.18 9.18 9.18 0.1K
13:33 9.18 9.18 9.18 9.18 0.7K
13:35 9.19 9.19 9.19 9.19 0.1K
13:37 9.17 9.17 9.17 9.17 0.2K
13:38 9.18 9.19 9.18 9.19 0.3K
13:39 9.18 9.18 9.18 9.18 0.1K
13:40 9.18 9.18 9.18 9.18 0.1K
13:41 9.17 9.17 9.17 9.17 0.6K
13:42 9.17 9.17 9.17 9.17 1.8K
13:44 9.16 9.16 9.16 9.16 1.5K
13:52 9.16 9.16 9.15 9.15 0.4K
13:54 9.17 9.17 9.17 9.17 0.2K
13:55 9.15 9.15 9.15 9.15 4.5K
13:57 9.14 9.14 9.14 9.14 0.3K
13:59 9.14 9.14 9.14 9.14 0.1K
14:00 9.15 9.15 9.15 9.15 2.0K
14:01 9.16 9.16 9.16 9.16 0.8K
14:02 9.16 9.16 9.16 9.16 1.3K
14:03 9.17 9.17 9.17 9.16 0.9K
14:08 9.17 9.17 9.17 9.17 0.5K
14:10 9.16 9.16 9.16 9.16 2.2K
14:13 9.16 9.16 9.16 9.16 2.1K
14:14 9.16 9.21 9.16 9.21 4.5K
14:15 9.21 9.21 9.21 9.21 0.4K
14:16 9.22 9.24 9.22 9.24 3.1K
14:17 9.24 9.24 9.24 9.24 1.2K
14:18 9.26 9.26 9.26 9.26 1.5K
14:19 9.26 9.26 9.26 9.26 0.2K
14:20 9.26 9.26 9.26 9.26 2.4K
14:21 9.24 9.27 9.24 9.27 0.8K
14:22 9.27 9.27 9.26 9.26 1.3K
14:23 9.27 9.30 9.27 9.28 1.5K
14:24 9.29 9.29 9.29 9.29 1.3K
14:25 9.29 9.29 9.29 9.29 1.4K
14:26 9.29 9.29 9.29 9.29 3.5K
14:27 9.29 9.29 9.29 9.29 0.2K
14:28 9.30 9.33 9.30 9.33 7.7K
14:29 9.32 9.32 9.32 9.32 0.1K
14:30 9.31 9.31 9.31 9.31 0.1K
14:31 9.29 9.29 9.29 9.29 4.3K
14:32 9.28 9.30 9.28 9.30 2.9K
14:33 9.32 9.32 9.32 9.32 0.2K
14:34 9.30 9.34 9.30 9.34 1.5K
14:35 9.34 9.34 9.32 9.32 0.4K
14:36 9.32 9.32 9.32 9.32 0.4K
14:37 9.31 9.32 9.30 9.32 2.0K
14:38 9.32 9.32 9.32 9.32 0.8K
14:39 9.34 9.34 9.34 9.34 0.4K
14:40 9.34 9.35 9.34 9.35 1.5K
14:41 9.35 9.35 9.35 9.35 0.6K
14:42 9.35 9.35 9.34 9.35 1.2K
14:43 9.35 9.35 9.34 9.34 1.8K
14:44 9.34 9.34 9.34 9.34 1.1K
14:45 9.35 9.35 9.35 9.35 1.7K
14:46 9.36 9.36 9.36 9.36 0.3K
14:47 9.36 9.36 9.33 9.33 0.6K
14:48 9.34 9.35 9.33 9.35 3.2K
14:49 9.35 9.35 9.34 9.34 1.1K
14:50 9.34 9.34 9.34 9.34 0.6K
14:51 9.35 9.35 9.35 9.35 0.2K
14:52 9.33 9.33 9.33 9.33 0.8K
14:53 9.33 9.33 9.33 9.33 0.6K
14:54 9.32 9.32 9.32 9.32 0.8K
14:55 9.31 9.32 9.31 9.32 1.3K
14:56 9.31 9.31 9.31 9.31 0.4K
14:57 9.31 9.31 9.31 9.31 1.1K
14:58 9.31 9.31 9.31 9.31 0.4K
14:59 9.29 9.29 9.29 9.29 3.6K
15:00 9.28 9.28 9.28 9.28 0.6K
15:01 9.29 9.29 9.29 9.29 0.9K
15:02 9.29 9.29 9.29 9.29 0.3K
15:04 9.29 9.29 9.29 9.29 0.8K
15:05 9.27 9.27 9.27 9.27 3.3K
15:06 9.27 9.27 9.27 9.27 0.2K
15:08 9.28 9.28 9.28 9.28 0.4K
15:09 9.28 9.28 9.28 9.28 0.5K
15:10 9.28 9.28 9.28 9.28 0.7K
15:11 9.28 9.28 9.28 9.28 1.2K
15:12 9.27 9.27 9.27 9.27 3.4K
15:15 9.27 9.27 9.27 9.27 0.7K
15:16 9.27 9.29 9.27 9.29 1.2K
15:17 9.28 9.28 9.27 9.27 3.0K
15:18 9.26 9.26 9.26 9.26 1.1K
15:20 9.27 9.27 9.27 9.27 0.3K
15:21 9.26 9.26 9.26 9.26 0.4K
15:22 9.26 9.26 9.26 9.26 0.8K
15:23 9.27 9.27 9.27 9.27 0.6K
15:24 9.26 9.26 9.26 9.26 3.4K
15:25 9.26 9.26 9.26 9.26 0.4K
15:26 9.25 9.25 9.24 9.24 4.3K
15:27 9.24 9.24 9.24 9.24 0.2K
15:28 9.24 9.24 9.23 9.23 2.8K
15:30 9.23 9.23 9.23 9.23 2.8K
15:32 9.23 9.23 9.23 9.23 0.4K
15:33 9.23 9.23 9.23 9.23 0.6K
15:34 9.23 9.23 9.22 9.22 3.1K
15:36 9.23 9.23 9.22 9.23 1.3K
15:37 9.23 9.23 9.23 9.23 0.9K
15:38 9.23 9.24 9.23 9.24 0.5K
15:39 9.24 9.24 9.20 9.21 4.0K
15:40 9.21 9.21 9.21 9.21 0.8K
15:43 9.21 9.21 9.21 9.21 1.0K
15:44 9.21 9.21 9.21 9.21 0.3K
15:45 9.21 9.21 9.20 9.20 4.4K
15:46 9.19 9.19 9.19 9.19 1.1K
15:47 9.19 9.19 9.19 9.19 1.3K
15:48 9.19 9.19 9.19 9.19 3.2K
15:49 9.18 9.18 9.18 9.18 0.8K
15:50 9.18 9.18 9.16 9.16 4.6K
15:52 9.16 9.18 9.16 9.17 5.3K
15:53 9.17 9.17 9.17 9.16 4.2K
15:54 9.17 9.17 9.17 9.17 1.9K
15:55 9.18 9.18 9.17 9.17 7.8K
15:56 9.16 9.16 9.13 9.13 6.1K
15:57 9.12 9.15 9.12 9.15 9.3K
15:58 9.15 9.16 9.15 9.15 3.4K
15:59 9.15 9.15 9.14 9.15 40.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar