57,665€
-0,77%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,96 | 59,45 | 57,22 | 57,69 | -0,74% | 7.388,00 |
| 11.11.2026 | 58,31 | 58,72 | 57,23 | 58,12 | -0,21% | 4.196,00 |
| 10.11.2026 | 56,64 | 58,81 | 56,31 | 58,24 | 2,73% | 383,00 |
| 09.11.2026 | 58,19 | 58,43 | 56,57 | 56,69 | -2,40% | 148,00 |
| 06.11.2026 | 59,21 | 59,38 | 57,15 | 58,09 | -2,09% | 30,00 |
| 05.11.2026 | 58,42 | 60,64 | 58,21 | 59,33 | 1,32% | 1.025,00 |
| 04.11.2026 | 56,79 | 59,41 | 56,67 | 58,56 | 2,67% | - |
| 03.11.2026 | 57,99 | 58,43 | 55,76 | 57,03 | -1,94% | 1.072,00 |
| 02.11.2026 | 58,37 | 59,25 | 57,32 | 58,16 | -0,31% | 1.239,00 |
| 30.10.2026 | 55,64 | 59,21 | 55,60 | 58,34 | 3,83% | 537,00 |
| 29.10.2026 | 59,78 | 60,59 | 52,80 | 56,19 | -5,80% | 1.502,00 |
| 28.10.2026 | 59,55 | 60,65 | 58,72 | 59,65 | 0,22% | 737,00 |
| 27.10.2026 | 62,04 | 62,68 | 59,05 | 59,52 | -4,11% | 933,00 |
| 26.10.2026 | 62,99 | 63,84 | 60,98 | 62,07 | -1,48% | 370,00 |
| 23.10.2026 | 65,75 | 66,06 | 62,16 | 63,00 | -4,12% | 871,00 |
| 22.10.2026 | 61,45 | 65,87 | 61,15 | 65,71 | 6,09% | 522,00 |
| 21.10.2026 | 60,90 | 62,15 | 60,36 | 61,94 | 2,03% | 1.056,00 |
| 20.10.2026 | 59,39 | 61,19 | 59,14 | 60,71 | 1,88% | 521,00 |
| 19.10.2026 | 59,17 | 59,60 | 58,09 | 59,59 | 1,33% | 1.105,00 |
| 16.10.2026 | 58,64 | 59,90 | 57,61 | 58,81 | 0,23% | 185,00 |
| 15.10.2026 | 58,49 | 58,70 | 58,34 | 58,67 | 4,71% | - |
| 14.10.2026 | 54,76 | 56,71 | 54,75 | 56,03 | 2,24% | 878,00 |
| 13.10.2026 | 53,27 | 56,00 | 53,20 | 54,80 | 2,43% | 678,00 |
| 12.10.2026 | 52,88 | 54,51 | 52,81 | 53,50 | 1,21% | 140,00 |
| 09.10.2026 | 53,44 | 53,93 | 52,55 | 52,86 | -1,22% | 340,00 |
| 08.10.2026 | 50,95 | 53,71 | 48,94 | 53,52 | 5,00% | 865,00 |
| 07.10.2026 | 50,96 | 51,66 | 50,40 | 50,97 | 0,28% | 674,00 |
| 06.10.2026 | 51,90 | 52,22 | 50,58 | 50,83 | -1,95% | 947,00 |
| 05.10.2026 | 52,25 | 52,74 | 51,54 | 51,84 | -0,33% | 617,00 |
| 02.10.2026 | 54,12 | 54,64 | 51,72 | 52,01 | -3,99% | 1.904,00 |
| 01.10.2026 | 50,77 | 57,32 | 49,85 | 54,17 | 6,80% | 1.148,00 |
| 30.09.2026 | 50,07 | 51,16 | 49,55 | 50,72 | 1,18% | 165,00 |
| 29.09.2026 | 49,87 | 50,24 | 49,28 | 50,12 | 0,42% | 1.800,00 |
| 28.09.2026 | 50,22 | 50,75 | 48,96 | 49,91 | -0,78% | 7.988,00 |
| 25.09.2026 | 50,30 | 51,14 | 49,83 | 50,31 | 0,08% | 154,00 |
| 24.09.2026 | 51,83 | 52,57 | 50,06 | 50,26 | -3,27% | 800,00 |
| 23.09.2026 | 51,39 | 52,64 | 51,26 | 51,96 | 1,33% | 78,00 |
| 22.09.2026 | 51,82 | 53,12 | 51,04 | 51,28 | -0,99% | 78,00 |
| 21.09.2026 | 52,34 | 53,96 | 51,66 | 51,80 | -0,63% | 642,00 |
| 18.09.2026 | 54,01 | 54,24 | 52,03 | 52,13 | -3,33% | 1.079,00 |
| 17.09.2026 | 53,96 | 54,65 | 53,15 | 53,92 | 0,01% | 1.279,00 |
| 16.09.2026 | 54,81 | 55,26 | 53,79 | 53,92 | -1,70% | 222,00 |
| 15.09.2026 | 55,56 | 55,99 | 54,45 | 54,85 | -1,21% | 508,00 |
| 14.09.2026 | 51,91 | 55,75 | 51,56 | 55,52 | 7,30% | 2.338,00 |
| 11.09.2026 | 50,30 | 51,79 | 49,96 | 51,74 | 2,98% | 34,00 |
| 10.09.2026 | 50,21 | 50,82 | 49,86 | 50,25 | 0,41% | 504,00 |
| 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 |