Cognyte Software Ltd (CGNT)

CGNT
🏛️ Vereinigte Staaten →
8.21
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 15.50 16.12 15.41 15.67 0.5M
2021-12-30 14.75 15.61 14.73 15.52 0.7M
2021-12-29 15.21 15.27 14.68 14.86 0.7M
2021-12-28 15.62 15.86 15.16 15.25 1.0M
2021-12-27 15.17 15.67 14.85 15.64 1.2M
2021-12-23 15.03 15.13 14.71 14.94 1.5M
2021-12-22 15.21 15.95 14.96 15.00 1.8M
2021-12-21 17.47 17.47 15.13 15.70 2.3M
2021-12-20 17.82 17.90 16.96 17.01 1.2M
2021-12-17 18.74 18.83 17.85 18.00 3.1M
2021-12-16 19.47 19.91 18.75 18.97 1.2M
2021-12-15 19.77 19.77 19.10 19.39 0.3M
2021-12-14 19.75 19.93 19.64 19.76 0.2M
2021-12-13 20.11 20.46 19.65 19.86 0.5M
2021-12-10 19.96 20.32 19.87 20.13 0.1M
2021-12-09 20.08 20.37 19.88 20.02 0.2M
2021-12-08 20.46 20.56 19.94 20.16 0.2M
2021-12-07 20.87 21.47 20.45 20.49 0.2M
2021-12-06 19.72 20.69 19.48 20.44 0.2M
2021-12-03 20.00 20.00 18.77 19.79 0.5M
2021-12-02 20.17 20.72 19.95 20.09 0.3M
2021-12-01 20.64 21.22 20.29 20.41 0.3M
2021-11-30 20.37 20.61 19.70 20.37 0.6M
2021-11-29 21.23 21.23 20.41 20.55 0.2M
2021-11-26 21.14 21.26 20.70 20.82 0.2M
2021-11-24 21.15 21.70 20.91 21.36 0.1M
2021-11-23 21.94 21.98 20.77 21.25 0.4M
2021-11-22 24.22 24.24 21.25 21.27 0.6M
2021-11-19 21.72 22.21 21.41 21.43 0.3M
2021-11-18 21.95 22.14 21.48 21.82 0.3M
2021-11-17 22.03 22.27 21.76 22.02 0.1M
2021-11-16 22.05 22.27 21.55 22.04 0.3M
2021-11-15 22.12 22.22 21.64 21.99 0.3M
2021-11-12 21.84 22.15 21.77 22.03 0.3M
2021-11-11 21.44 21.93 21.43 21.82 0.2M
2021-11-10 21.64 21.70 20.64 21.31 0.2M
2021-11-09 21.28 21.99 21.14 21.64 0.3M
2021-11-08 20.76 21.54 20.75 21.29 0.2M
2021-11-05 20.56 21.02 20.25 20.97 0.3M
2021-11-04 21.12 21.12 20.23 20.41 0.3M
2021-11-03 20.59 21.00 20.30 20.96 0.6M
2021-11-02 20.25 20.63 19.92 20.63 0.3M
2021-11-01 19.92 20.47 19.83 20.36 0.3M
2021-10-29 20.15 20.22 19.66 19.91 0.5M
2021-10-28 20.97 21.03 20.00 20.17 0.8M
2021-10-27 21.80 21.81 20.82 20.85 0.3M
2021-10-26 22.04 22.37 21.67 21.84 0.2M
2021-10-25 22.32 22.45 21.81 21.97 0.2M
2021-10-22 21.95 22.45 21.79 22.34 0.2M
2021-10-21 21.86 22.09 21.40 21.89 0.4M
2021-10-20 21.06 21.84 21.00 21.81 0.3M
2021-10-19 21.43 21.43 20.56 21.11 0.4M
2021-10-18 21.79 22.17 21.37 21.45 0.4M
2021-10-15 22.69 22.70 21.66 21.80 4.3M
2021-10-14 22.71 23.26 22.47 22.68 1.9M
2021-10-13 22.15 22.94 21.85 22.58 1.1M
2021-10-12 21.90 22.37 21.63 21.90 0.9M
2021-10-11 21.78 22.92 21.65 21.89 1.2M
2021-10-08 21.50 22.00 21.43 21.64 0.5M
2021-10-07 20.90 21.84 20.90 21.50 0.7M
2021-10-06 20.49 20.85 20.27 20.83 0.4M
2021-10-05 20.29 20.63 20.00 20.52 0.6M
2021-10-04 20.48 20.59 19.99 20.29 0.6M
2021-10-01 20.58 20.92 20.10 20.60 0.7M
2021-09-30 20.05 20.69 20.00 20.55 0.7M
2021-09-29 20.78 20.90 19.83 20.04 0.6M
2021-09-28 20.70 21.00 19.98 20.76 0.9M
2021-09-27 21.85 21.85 20.36 20.83 1.2M
2021-09-24 22.00 22.24 21.36 21.40 0.8M
2021-09-23 22.26 22.73 21.87 22.24 1.0M
2021-09-22 23.77 23.77 22.08 22.15 0.8M
2021-09-21 24.55 24.81 23.37 23.63 1.1M
2021-09-20 26.35 26.93 23.84 24.31 1.8M
2021-09-17 27.92 28.55 27.24 28.17 1.6M
2021-09-16 27.79 28.18 27.72 27.95 0.5M
2021-09-15 27.48 27.83 26.76 27.70 0.4M
2021-09-14 27.21 27.57 26.78 27.44 0.3M
2021-09-13 27.02 27.89 26.59 27.12 0.4M
2021-09-10 26.59 27.26 26.47 26.94 0.2M
2021-09-09 26.38 26.81 26.07 26.60 0.2M
2021-09-08 26.70 26.76 26.33 26.34 0.3M
2021-09-07 27.55 27.74 26.62 26.66 0.2M
2021-09-03 27.73 27.94 27.46 27.61 0.3M
2021-09-02 27.89 28.01 27.49 27.65 0.2M
2021-09-01 27.50 28.17 27.42 27.89 0.5M
2021-08-31 27.24 27.63 26.98 27.48 1.1M
2021-08-30 26.83 27.52 26.36 27.35 0.3M
2021-08-27 26.61 26.96 26.26 26.78 0.4M
2021-08-26 27.40 27.52 26.34 26.61 0.4M
2021-08-25 27.01 27.70 26.73 27.38 1.2M
2021-08-24 27.77 27.90 27.36 27.56 0.7M
2021-08-23 27.51 28.00 27.30 27.63 0.3M
2021-08-20 27.15 27.67 26.93 27.44 0.2M
2021-08-19 26.52 27.43 26.06 27.02 0.5M
2021-08-18 26.69 27.51 26.49 26.80 0.4M
2021-08-17 27.60 27.79 26.68 26.73 0.3M
2021-08-16 27.49 28.06 27.01 27.82 0.3M
2021-08-13 27.55 28.03 27.30 27.72 0.7M
2021-08-12 27.12 27.57 27.03 27.41 0.3M
2021-08-11 27.88 27.88 26.94 27.22 0.3M
2021-08-10 28.04 28.27 27.52 27.69 0.5M
2021-08-09 27.21 27.95 26.85 27.92 0.6M
2021-08-06 26.88 27.50 26.50 27.21 0.1M
2021-08-05 27.40 27.70 26.98 27.02 0.3M
2021-08-04 28.00 28.06 27.24 27.31 0.3M
2021-08-03 27.05 28.12 27.05 27.60 0.8M
2021-08-02 26.03 27.03 26.03 26.86 0.6M
2021-07-30 26.05 26.30 25.79 25.97 0.3M
2021-07-29 25.56 26.64 25.56 26.20 0.4M
2021-07-28 24.97 25.63 24.42 25.41 0.5M
2021-07-27 24.41 25.19 24.28 24.82 0.4M
2021-07-26 24.27 24.91 24.27 24.33 0.2M
2021-07-23 24.75 25.04 24.37 24.76 0.2M
2021-07-22 25.00 25.18 24.54 24.83 0.3M
2021-07-21 24.61 25.14 24.40 24.89 0.3M
2021-07-20 23.89 24.73 23.65 24.65 0.2M
2021-07-19 23.75 23.96 23.12 23.90 0.3M
2021-07-16 24.55 25.16 23.93 23.96 0.6M
2021-07-15 24.15 24.81 23.92 24.56 0.5M
2021-07-14 24.31 24.72 23.77 24.00 0.6M
2021-07-13 23.61 24.11 23.34 24.05 0.3M
2021-07-12 23.87 24.15 23.22 23.59 0.2M
2021-07-09 24.20 24.24 23.67 23.82 0.2M
2021-07-08 22.92 24.03 22.72 23.92 0.4M
2021-07-07 23.30 23.43 23.00 23.33 0.3M
2021-07-06 23.66 23.88 23.15 23.32 0.4M
2021-07-02 24.10 24.30 23.49 23.59 0.3M
2021-07-01 24.63 24.65 23.98 24.15 0.4M
2021-06-30 24.29 24.86 23.98 24.50 0.6M
2021-06-29 23.89 24.59 23.58 24.39 0.5M
2021-06-28 23.47 24.13 23.45 24.11 0.5M
2021-06-25 23.44 23.99 23.20 23.50 9.2M
2021-06-24 22.78 23.42 22.45 23.27 0.9M
2021-06-23 22.76 23.04 22.22 22.85 1.4M
2021-06-22 25.32 25.42 22.68 23.07 1.6M
2021-06-21 23.70 23.83 22.70 23.74 0.6M
2021-06-18 23.46 24.27 23.22 23.68 1.5M
2021-06-17 23.54 23.81 23.30 23.67 0.4M
2021-06-16 23.38 24.07 23.31 23.62 0.4M
2021-06-15 24.09 24.29 23.42 23.46 0.5M
2021-06-14 24.16 24.53 23.69 24.07 0.5M
2021-06-11 24.14 24.39 23.85 23.95 0.3M
2021-06-10 24.13 25.03 23.89 24.08 0.2M
2021-06-09 24.40 24.92 24.00 24.12 0.3M
2021-06-08 24.72 25.28 24.07 24.26 0.6M
2021-06-07 25.11 25.35 23.76 24.76 0.7M
2021-06-04 24.90 25.30 24.56 25.23 0.3M
2021-06-03 25.95 26.35 24.53 24.63 0.3M
2021-06-02 26.43 26.69 26.05 26.22 1.9M
2021-06-01 25.89 26.42 25.50 26.40 0.5M
2021-05-28 25.63 26.36 25.60 25.74 0.4M
2021-05-27 24.75 25.95 24.32 25.58 0.5M
2021-05-26 24.52 24.99 24.45 24.74 0.2M
2021-05-25 24.28 24.77 24.22 24.56 0.3M
2021-05-24 24.55 24.87 24.22 24.60 0.3M
2021-05-21 24.50 24.88 23.95 24.41 0.3M
2021-05-20 24.01 24.66 23.80 24.09 0.3M
2021-05-19 23.14 24.00 22.90 23.97 0.3M
2021-05-18 23.83 24.10 23.36 23.52 0.2M
2021-05-17 24.13 24.90 23.49 23.80 0.3M
2021-05-14 23.64 24.80 22.61 24.66 0.4M
2021-05-13 23.49 23.98 22.87 23.47 0.3M
2021-05-12 24.26 24.82 23.11 23.43 0.5M
2021-05-11 23.61 25.00 23.35 24.44 0.4M
2021-05-10 24.04 24.35 23.40 24.11 0.5M
2021-05-07 25.70 25.70 24.01 24.27 0.2M
2021-05-06 23.83 24.57 23.43 24.25 0.4M
2021-05-05 24.23 24.95 23.40 23.93 0.4M
2021-05-04 25.02 25.02 23.67 24.29 0.4M
2021-05-03 26.34 26.54 25.05 25.07 0.5M
2021-04-30 26.23 26.97 25.70 26.13 0.5M
2021-04-29 27.42 28.44 26.06 26.48 0.5M
2021-04-28 25.75 26.56 25.56 26.13 0.3M
2021-04-27 26.57 26.82 25.69 25.82 0.4M
2021-04-26 26.20 27.12 26.20 26.59 0.7M
2021-04-23 25.25 26.58 25.25 26.13 0.3M
2021-04-22 25.51 26.33 25.31 25.42 0.2M
2021-04-21 24.43 25.62 24.04 25.58 0.4M
2021-04-20 24.17 24.89 23.90 24.56 0.3M
2021-04-19 23.86 24.76 23.32 24.37 0.4M
2021-04-16 24.39 24.50 23.53 24.07 0.5M
2021-04-15 24.76 24.76 23.93 24.24 0.5M
2021-04-14 25.08 25.98 24.39 24.58 0.4M
2021-04-13 24.24 25.84 24.24 25.27 0.4M
2021-04-12 25.42 25.57 24.32 24.65 0.5M
2021-04-09 26.43 26.82 25.16 25.58 0.7M
2021-04-08 25.71 26.65 24.90 26.58 0.8M
2021-04-07 26.54 26.75 25.44 25.59 0.4M
2021-04-06 26.97 27.75 26.50 26.63 0.4M
2021-04-05 28.51 28.59 26.65 27.05 0.6M
2021-04-01 27.98 29.70 27.52 28.36 0.6M
2021-03-31 27.80 28.50 27.37 27.81 0.7M
2021-03-30 27.10 27.58 26.47 27.43 0.5M
2021-03-29 28.40 28.74 26.77 27.45 0.7M
2021-03-26 27.75 28.49 27.25 28.36 0.4M
2021-03-25 27.77 28.15 26.52 27.31 0.5M
2021-03-24 28.73 28.73 26.68 27.88 0.5M
2021-03-23 29.14 29.79 28.21 28.38 0.4M
2021-03-22 29.09 29.55 28.67 29.32 0.5M
2021-03-19 29.12 30.00 27.86 29.33 2.5M
2021-03-18 30.34 31.17 28.37 28.66 0.6M
2021-03-17 30.28 31.91 28.70 30.34 0.4M
2021-03-16 31.23 31.23 29.49 29.99 0.3M
2021-03-15 30.28 31.12 29.94 30.72 0.4M
2021-03-12 31.84 32.80 30.22 30.45 0.3M
2021-03-11 31.62 33.37 31.26 32.02 0.5M
2021-03-10 30.68 31.99 30.61 31.22 0.6M
2021-03-09 29.46 30.82 29.02 30.36 0.3M
2021-03-08 27.00 29.52 27.00 28.96 0.3M
2021-03-05 28.31 28.31 25.70 27.41 0.7M
2021-03-04 29.40 29.75 26.82 27.32 0.5M
2021-03-03 30.34 30.98 29.21 29.85 0.4M
2021-03-02 30.81 31.35 29.63 30.10 0.3M
2021-03-01 29.16 31.67 29.00 30.80 0.7M
2021-02-26 28.16 29.14 28.00 28.87 0.7M
2021-02-25 29.00 29.63 28.28 28.49 0.4M
2021-02-24 29.14 30.15 28.80 29.08 0.3M
2021-02-23 30.94 31.30 28.13 29.45 0.9M
2021-02-22 30.69 31.55 30.21 31.34 0.5M
2021-02-19 31.23 31.71 30.03 30.90 0.9M
2021-02-18 31.26 32.46 30.65 31.16 2.0M
2021-02-17 30.50 30.70 29.07 29.75 1.0M
2021-02-16 30.29 31.30 29.00 30.20 1.0M
2021-02-12 29.87 31.21 29.20 30.30 0.9M
2021-02-11 30.29 31.47 28.50 29.75 1.0M
2021-02-10 31.50 31.50 28.51 30.27 1.3M
2021-02-09 28.37 31.54 28.07 31.00 1.8M
2021-02-08 27.99 29.70 26.77 28.81 1.9M
2021-02-05 30.75 31.38 28.05 28.82 2.6M
2021-02-04 29.65 33.00 29.60 31.54 3.2M
2021-02-03 26.45 32.74 26.10 31.00 4.1M
2021-02-02 33.45 33.50 23.75 28.01 14.3M