50,040€
-2,96%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 51,54 | 51,65 | 49,97 | 50,04 | -2,96% | 854,00 |
| 08.09.2026 | 53,61 | 53,87 | 50,87 | 51,57 | -3,87% | 537,00 |
| 07.09.2026 | 53,72 | 53,75 | 53,58 | 53,64 | -0,04% | 15,00 |
| 04.09.2026 | 55,64 | 55,89 | 53,65 | 53,66 | -3,47% | 2.018,00 |
| 03.09.2026 | 54,62 | 56,23 | 54,47 | 55,59 | 1,68% | 1.143,00 |
| 02.09.2026 | 54,68 | 55,23 | 54,09 | 54,67 | 0,16% | 14,00 |
| 01.09.2026 | 55,66 | 56,09 | 54,52 | 54,58 | -1,74% | 429,00 |
| 31.08.2026 | 55,27 | 55,87 | 54,45 | 55,55 | 0,43% | 286,00 |
| 28.08.2026 | 54,71 | 56,27 | 54,62 | 55,31 | 1,00% | 571,00 |
| 27.08.2026 | 53,54 | 55,12 | 52,87 | 54,76 | 2,76% | 1.981,00 |
| 26.08.2026 | 54,03 | 54,14 | 52,38 | 53,29 | -1,18% | 760,00 |
| 25.08.2026 | 53,51 | 54,24 | 52,34 | 53,92 | 1,03% | 442,00 |
| 24.08.2026 | 52,83 | 53,52 | 52,64 | 53,37 | 0,70% | 382,00 |
| 21.08.2026 | 52,12 | 54,05 | 51,70 | 53,00 | 1,62% | 1.176,00 |
| 20.08.2026 | 52,00 | 52,94 | 51,81 | 52,16 | -0,09% | 200,00 |
| 19.08.2026 | 49,93 | 52,74 | 49,55 | 52,20 | 17,62% | 375,00 |
| 05.05.2026 | 44,42 | 44,66 | 43,43 | 44,38 | 0,12% | 2.071,00 |
| 04.05.2026 | 44,81 | 45,46 | 43,98 | 44,33 | -1,75% | 2.198,00 |
| 30.04.2026 | 46,83 | 46,92 | 44,64 | 45,12 | -3,50% | 819,00 |
| 29.04.2026 | 47,15 | 47,25 | 43,77 | 46,76 | -0,66% | 944,00 |
| 28.04.2026 | 46,61 | 48,09 | 46,49 | 47,07 | 1,04% | 648,00 |
| 27.04.2026 | 47,00 | 47,44 | 46,47 | 46,58 | -0,93% | 498,00 |
| 24.04.2026 | 47,33 | 47,59 | 46,36 | 47,02 | -0,29% | 437,00 |
| 23.04.2026 | 50,06 | 50,27 | 46,65 | 47,16 | -6,18% | 1.420,00 |
| 22.04.2026 | 51,87 | 52,04 | 49,63 | 50,26 | -2,48% | 857,00 |
| 21.04.2026 | 50,97 | 52,57 | 50,81 | 51,54 | 1,78% | 722,00 |
| 20.04.2026 | 51,96 | 52,35 | 50,51 | 50,64 | -2,80% | 164,00 |
| 17.04.2026 | 51,34 | 52,34 | 51,32 | 52,10 | 1,44% | 754,00 |
| 16.04.2026 | 51,24 | 51,99 | 51,22 | 51,36 | 0,46% | 277,00 |
| 15.04.2026 | 50,88 | 52,17 | 50,86 | 51,13 | 0,44% | 377,00 |
| 14.04.2026 | 51,46 | 52,22 | 50,73 | 50,90 | -1,17% | 174,00 |
| 13.04.2026 | 49,41 | 51,51 | 49,16 | 51,50 | 4,12% | 1.554,00 |
| 10.04.2026 | 50,64 | 50,69 | 48,92 | 49,46 | -2,26% | 485,00 |
| 09.04.2026 | 52,42 | 52,42 | 49,74 | 50,61 | -3,22% | 971,00 |
| 08.04.2026 | 53,67 | 54,93 | 52,20 | 52,29 | -1,48% | 702,00 |
| 07.04.2026 | 53,95 | 54,23 | 52,82 | 53,08 | -2,06% | 98,00 |
| 02.04.2026 | 52,61 | 54,60 | 52,39 | 54,19 | 2,52% | 409,00 |
| 01.04.2026 | 53,16 | 53,39 | 51,43 | 52,86 | -0,41% | 905,00 |
| 31.03.2026 | 53,41 | 53,81 | 52,52 | 53,08 | -0,24% | 170,00 |
| 30.03.2026 | 51,97 | 53,59 | 51,97 | 53,21 | 2,63% | 980,00 |
| 27.03.2026 | 52,78 | 52,94 | 51,05 | 51,85 | -1,61% | 193,00 |
| 26.03.2026 | 51,66 | 53,14 | 51,43 | 52,70 | 1,86% | 371,00 |
| 25.03.2026 | 52,07 | 52,93 | 50,90 | 51,74 | -0,52% | 346,00 |
| 24.03.2026 | 53,46 | 53,60 | 51,75 | 52,01 | -2,58% | 302,00 |
| 23.03.2026 | 53,02 | 55,00 | 52,81 | 53,38 | -0,60% | 300,00 |
| 20.03.2026 | 53,19 | 54,00 | 52,72 | 53,70 | 0,94% | 829,00 |
| 19.03.2026 | 52,60 | 53,76 | 51,91 | 53,20 | 1,29% | 827,00 |
| 18.03.2026 | 53,27 | 53,77 | 52,39 | 52,52 | -1,19% | 152,00 |
| 17.03.2026 | 53,51 | 54,64 | 52,90 | 53,15 | -0,15% | 305,00 |
| 16.03.2026 | 52,93 | 53,39 | 52,57 | 53,23 | 0,75% | 1.436,00 |
| 13.03.2026 | 53,19 | 53,67 | 52,65 | 52,84 | -0,60% | 408,00 |
| 12.03.2026 | 53,87 | 54,77 | 53,02 | 53,16 | -1,33% | 763,00 |
| 11.03.2026 | 54,18 | 55,18 | 52,89 | 53,87 | -0,86% | 141,00 |
| 10.03.2026 | 55,54 | 55,84 | 53,12 | 54,34 | -2,14% | 370,00 |
| 09.03.2026 | 56,95 | 57,26 | 55,18 | 55,53 | -2,65% | 74,00 |
| 06.03.2026 | 56,71 | 57,19 | 55,71 | 57,04 | 0,72% | 292,00 |
| 05.03.2026 | 56,07 | 57,74 | 55,92 | 56,63 | 1,14% | 535,00 |
| 04.03.2026 | 55,20 | 56,20 | 54,97 | 55,99 | 1,14% | 880,00 |
| 03.03.2026 | 54,41 | 55,94 | 54,17 | 55,36 | 1,74% | 509,00 |
| 02.03.2026 | 54,10 | 54,80 | 53,71 | 54,42 | -0,15% | 259,00 |
| 27.02.2026 | 55,07 | 55,21 | 53,16 | 54,50 | -0,97% | 1.580,00 |
| 26.02.2026 | 51,87 | 55,14 | 51,67 | 55,03 | 5,96% | 570,00 |
| 25.02.2026 | 51,75 | 52,22 | 50,95 | 51,94 | 0,18% | 870,00 |
| 24.02.2026 | 51,96 | 53,26 | 51,18 | 51,84 | -0,12% | 559,00 |
| 23.02.2026 | 54,76 | 55,08 | 51,63 | 51,90 | -5,98% | 351,00 |
| 20.02.2026 | 55,34 | 56,12 | 54,48 | 55,20 | 0,05% | 490,00 |
| 19.02.2026 | 56,68 | 56,70 | 54,37 | 55,17 | -2,41% | 324,00 |
| 18.02.2026 | 54,79 | 56,94 | 54,43 | 56,53 | 2,88% | 630,00 |
| 17.02.2026 | 56,04 | 56,97 | 54,56 | 54,95 | -2,05% | 2.388,00 |
| 16.02.2026 | 56,12 | 56,20 | 56,03 | 56,10 | 0,05% | 371,00 |
| 13.02.2026 | 55,51 | 57,08 | 55,04 | 56,07 | 1,05% | 537,00 |
| 12.02.2026 | 59,78 | 60,00 | 54,80 | 55,48 | -7,16% | 671,00 |
| 11.02.2026 | 62,63 | 63,40 | 59,62 | 59,76 | -4,71% | 193,00 |
| 10.02.2026 | 62,60 | 63,65 | 62,02 | 62,72 | 0,18% | 11,00 |
| 09.02.2026 | 65,03 | 65,11 | 62,24 | 62,60 | -3,94% | 1.798,00 |
| 06.02.2026 | 65,00 | 66,29 | 64,84 | 65,17 | -0,08% | 549,00 |
| 05.02.2026 | 65,13 | 66,34 | 64,40 | 65,23 | 0,65% | 247,00 |
| 04.02.2026 | 64,20 | 66,10 | 58,63 | 64,81 | 2,95% | 4.028,00 |
| 03.02.2026 | 70,22 | 70,67 | 61,96 | 62,95 | -10,47% | 462,00 |
| 02.02.2026 | 68,28 | 70,94 | 68,12 | 70,31 | 1,54% | 688,00 |
| 30.01.2026 | 68,94 | 69,40 | 68,49 | 69,25 | 0,53% | 157,00 |
| 29.01.2026 | 69,92 | 70,17 | 68,30 | 68,88 | -1,25% | 144,00 |
| 28.01.2026 | 70,84 | 71,14 | 69,65 | 69,76 | -0,77% | 665,00 |
| 27.01.2026 | 72,21 | 72,62 | 69,69 | 70,30 | -2,48% | 325,00 |
| 26.01.2026 | 70,97 | 72,57 | 70,87 | 72,08 | 1,36% | 5.980,00 |
| 23.01.2026 | 72,06 | 72,60 | 71,05 | 71,11 | -1,17% | 1.056,00 |
| 22.01.2026 | 72,42 | 73,15 | 71,65 | 71,96 | 0,04% | 5.730,00 |
| 21.01.2026 | 69,99 | 72,53 | 69,93 | 71,93 | 2,54% | 439,00 |
| 20.01.2026 | 72,19 | 72,45 | 70,01 | 70,14 | -2,82% | 399,00 |
| 19.01.2026 | 72,02 | 72,32 | 71,78 | 72,18 | -1,22% | 15,00 |
| 16.01.2026 | 73,09 | 73,62 | 72,41 | 73,07 | 0,00% | 546,00 |
| 15.01.2026 | 74,53 | 75,27 | 72,35 | 73,07 | -1,87% | 1.027,00 |
| 14.01.2026 | 72,50 | 74,68 | 72,10 | 74,47 | 2,67% | 440,00 |
| 13.01.2026 | 73,11 | 73,46 | 71,95 | 72,53 | -0,73% | 211,00 |
| 12.01.2026 | 72,54 | 73,34 | 72,19 | 73,06 | -0,27% | 148,00 |
| 09.01.2026 | 73,64 | 74,06 | 73,10 | 73,26 | -0,39% | 104,00 |
| 08.01.2026 | 71,88 | 73,76 | 71,62 | 73,55 | 2,10% | 36,00 |
| 07.01.2026 | 72,36 | 72,75 | 71,71 | 72,04 | -0,50% | 1.855,00 |
| 06.01.2026 | 69,70 | 72,56 | 69,36 | 72,40 | 3,95% | 298,00 |
| 05.01.2026 | 69,60 | 70,82 | 68,98 | 69,65 | 0,41% | 16,00 |