85,770$
1,97%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 83,55 | 85,94 | 83,51 | 85,77 | 1,97% | 3.400.219,00 |
| 07.01.2026 | 84,50 | 85,09 | 83,87 | 84,11 | -0,60% | 2.987.408,00 |
| 06.01.2026 | 81,21 | 84,84 | 81,21 | 84,62 | 3,66% | 4.527.304,00 |
| 05.01.2026 | 81,21 | 82,72 | 81,00 | 81,63 | 0,43% | 3.543.431,00 |
| 02.01.2026 | 82,99 | 83,29 | 80,52 | 81,28 | -2,07% | 3.182.849,00 |
| 31.12.2025 | 84,14 | 84,44 | 82,93 | 83,00 | -1,35% | 2.501.888,00 |
| 30.12.2025 | 84,54 | 84,85 | 84,09 | 84,14 | -1,01% | 2.707.109,00 |
| 29.12.2025 | 85,33 | 85,77 | 84,91 | 85,00 | -0,67% | 3.427.321,00 |
| 26.12.2025 | 85,17 | 85,66 | 85,00 | 85,57 | 0,18% | 1.600.800,00 |
| 24.12.2025 | 85,00 | 85,50 | 84,89 | 85,42 | 0,28% | 1.687.867,00 |
| 23.12.2025 | 85,05 | 85,37 | 84,60 | 85,18 | -0,04% | 2.543.357,00 |
| 22.12.2025 | 85,22 | 85,44 | 84,69 | 85,21 | -0,23% | 3.081.784,00 |
| 19.12.2025 | 83,59 | 86,94 | 83,54 | 85,41 | 1,97% | 16.136.696,00 |
| 18.12.2025 | 83,64 | 84,53 | 82,56 | 83,76 | 0,16% | 5.680.611,00 |
| 17.12.2025 | 83,65 | 84,87 | 83,31 | 83,63 | 0,00% | 8.192.388,00 |
| 16.12.2025 | 84,14 | 84,48 | 82,93 | 83,63 | -0,51% | 5.367.894,00 |
| 15.12.2025 | 84,47 | 84,71 | 81,84 | 84,06 | 0,14% | 5.568.212,00 |
| 12.12.2025 | 83,96 | 84,03 | 83,09 | 83,94 | 0,14% | 4.370.285,00 |
| 11.12.2025 | 83,04 | 84,24 | 82,42 | 83,82 | 0,72% | 4.008.285,00 |
| 10.12.2025 | 79,43 | 83,56 | 79,43 | 83,22 | 2,80% | 5.338.067,00 |
| 09.12.2025 | 80,71 | 81,84 | 80,47 | 80,95 | 0,32% | 3.436.866,00 |
| 08.12.2025 | 80,78 | 81,19 | 80,40 | 80,69 | -0,04% | 3.438.652,00 |
| 05.12.2025 | 79,97 | 81,15 | 79,48 | 80,72 | 0,65% | 3.153.638,00 |
| 04.12.2025 | 79,61 | 80,67 | 79,14 | 80,20 | 1,21% | 4.454.201,00 |
| 03.12.2025 | 77,73 | 79,53 | 77,50 | 79,24 | 2,00% | 3.541.477,00 |
| 02.12.2025 | 77,60 | 78,24 | 76,59 | 77,69 | 0,31% | 4.017.067,00 |
| 01.12.2025 | 77,45 | 78,45 | 77,29 | 77,45 | -0,33% | 3.255.622,00 |
| 28.11.2025 | 77,10 | 78,00 | 76,96 | 77,71 | 0,86% | 1.688.963,00 |
| 26.11.2025 | 76,67 | 77,31 | 76,48 | 77,05 | 0,78% | 4.471.168,00 |
| 25.11.2025 | 75,23 | 76,67 | 75,21 | 76,45 | 2,04% | 5.089.995,00 |
| 24.11.2025 | 75,95 | 76,05 | 74,77 | 74,92 | 3,54% | 5.818.939,00 |
| 20.11.2025 | 73,04 | 73,34 | 71,69 | 72,36 | 0,10% | 3.979.745,00 |
| 19.11.2025 | 71,97 | 72,83 | 71,72 | 72,29 | 0,75% | 3.787.673,00 |
| 18.11.2025 | 70,94 | 71,98 | 70,45 | 71,75 | 0,79% | 4.224.568,00 |
| 17.11.2025 | 72,49 | 73,06 | 71,10 | 71,19 | -3,24% | 3.823.414,00 |
| 13.11.2025 | 73,68 | 74,76 | 73,47 | 73,57 | -0,86% | 4.240.876,00 |
| 12.11.2025 | 73,58 | 74,45 | 73,27 | 74,21 | 1,49% | 4.137.803,00 |
| 11.11.2025 | 72,86 | 73,58 | 72,33 | 73,12 | 0,33% | 3.307.218,00 |
| 10.11.2025 | 73,59 | 74,11 | 72,00 | 72,88 | -0,44% | 4.037.411,00 |
| 07.11.2025 | 72,75 | 73,64 | 72,62 | 73,20 | 0,51% | 4.484.989,00 |
| 06.11.2025 | 74,77 | 75,00 | 71,80 | 72,83 | -2,48% | 4.853.002,00 |
| 05.11.2025 | 72,74 | 74,91 | 72,74 | 74,68 | 2,57% | 5.435.293,00 |
| 04.11.2025 | 72,71 | 73,89 | 72,49 | 72,81 | 0,11% | 5.706.326,00 |
| 03.11.2025 | 72,88 | 73,50 | 71,26 | 72,73 | -0,21% | 5.450.959,00 |
| 31.10.2025 | 71,95 | 73,41 | 71,17 | 72,88 | 0,93% | 5.476.139,00 |
| 30.10.2025 | 71,69 | 73,14 | 70,81 | 72,21 | 0,73% | 7.753.804,00 |
| 29.10.2025 | 75,18 | 75,67 | 71,12 | 71,69 | 5,71% | 10.672.989,00 |
| 28.10.2025 | 67,83 | 68,40 | 67,42 | 67,82 | -0,34% | 6.151.372,00 |
| 27.10.2025 | 67,86 | 68,19 | 67,42 | 68,05 | 0,28% | 4.196.950,00 |
| 24.10.2025 | 68,52 | 68,84 | 67,81 | 67,86 | -0,25% | 4.241.711,00 |
| 23.10.2025 | 68,33 | 68,38 | 67,11 | 68,03 | -0,48% | 4.769.627,00 |
| 22.10.2025 | 68,74 | 69,43 | 68,33 | 68,36 | -0,60% | 3.554.304,00 |
| 21.10.2025 | 66,83 | 68,99 | 66,81 | 68,77 | 3,10% | 3.393.732,00 |
| 20.10.2025 | 66,30 | 67,11 | 66,12 | 66,70 | 0,94% | 2.302.806,00 |
| 17.10.2025 | 65,58 | 66,27 | 65,33 | 66,08 | 0,93% | 3.387.556,00 |
| 16.10.2025 | 66,95 | 66,95 | 65,15 | 65,47 | -1,93% | 4.004.374,00 |
| 15.10.2025 | 67,83 | 67,83 | 66,50 | 66,76 | -0,77% | 2.659.841,00 |
| 14.10.2025 | 65,80 | 67,69 | 65,60 | 67,28 | 1,41% | 4.091.591,00 |
| 13.10.2025 | 66,30 | 66,75 | 65,62 | 66,34 | 0,82% | 3.985.288,00 |
| 10.10.2025 | 68,77 | 69,00 | 65,76 | 65,80 | -4,10% | 3.845.060,00 |
| 09.10.2025 | 68,75 | 68,81 | 68,03 | 68,61 | 0,31% | 3.364.575,00 |
| 08.10.2025 | 68,32 | 68,58 | 67,59 | 68,40 | 0,68% | 2.939.151,00 |
| 07.10.2025 | 67,85 | 68,41 | 67,61 | 67,94 | 0,21% | 4.345.276,00 |
| 06.10.2025 | 67,76 | 68,22 | 67,14 | 67,80 | 1,19% | 3.751.914,00 |
| 02.10.2025 | 66,48 | 67,11 | 66,24 | 67,00 | 0,71% | 2.950.439,00 |
| 01.10.2025 | 66,80 | 67,59 | 65,75 | 66,53 | -0,81% | 4.839.466,00 |
| 30.09.2025 | 66,91 | 67,61 | 66,61 | 67,07 | -0,01% | 3.872.165,00 |
| 29.09.2025 | 67,25 | 67,39 | 66,56 | 67,08 | 0,15% | 3.867.467,00 |
| 26.09.2025 | 66,72 | 67,55 | 66,20 | 66,98 | 0,46% | 3.164.605,00 |
| 25.09.2025 | 68,13 | 68,28 | 66,23 | 66,67 | -2,47% | 4.172.141,00 |
| 24.09.2025 | 67,67 | 68,87 | 67,59 | 68,36 | 1,02% | 4.690.811,00 |
| 23.09.2025 | 68,00 | 68,43 | 67,54 | 67,67 | -0,72% | 3.965.746,00 |
| 22.09.2025 | 67,01 | 68,73 | 66,75 | 68,16 | 1,82% | 6.724.252,00 |
| 19.09.2025 | 70,58 | 70,58 | 65,17 | 66,94 | -4,73% | 14.474.026,00 |
| 18.09.2025 | 70,21 | 70,41 | 69,82 | 70,26 | 0,32% | 3.696.366,00 |
| 17.09.2025 | 69,48 | 70,99 | 69,31 | 70,04 | 1,25% | 4.068.509,00 |
| 16.09.2025 | 68,83 | 69,39 | 68,46 | 69,17 | 0,85% | 3.711.172,00 |
| 15.09.2025 | 69,17 | 69,34 | 67,91 | 68,59 | -0,84% | 4.059.409,00 |
| 12.09.2025 | 70,36 | 70,54 | 69,10 | 69,17 | -1,96% | 4.098.408,00 |
| 11.09.2025 | 69,44 | 70,62 | 69,02 | 70,55 | 2,01% | 4.306.594,00 |
| 10.09.2025 | 70,58 | 70,78 | 68,89 | 69,16 | -2,29% | 4.301.999,00 |
| 09.09.2025 | 71,29 | 71,65 | 70,27 | 70,78 | -0,58% | 3.502.874,00 |
| 08.09.2025 | 71,71 | 71,77 | 69,72 | 71,19 | -0,88% | 5.162.898,00 |
| 05.09.2025 | 71,59 | 72,91 | 70,66 | 71,82 | 0,52% | 3.981.756,00 |
| 04.09.2025 | 71,82 | 71,84 | 70,37 | 71,45 | -0,52% | 3.532.799,00 |
| 03.09.2025 | 71,43 | 71,85 | 70,90 | 71,82 | 0,06% | 3.130.489,00 |
| 02.09.2025 | 71,42 | 72,38 | 71,30 | 71,78 | -0,65% | 3.246.041,00 |
| 29.08.2025 | 71,56 | 72,36 | 71,50 | 72,25 | 0,74% | 2.592.388,00 |
| 28.08.2025 | 72,48 | 72,48 | 71,58 | 71,72 | -0,82% | 3.304.801,00 |
| 27.08.2025 | 71,73 | 72,41 | 71,46 | 72,31 | 0,88% | 2.063.637,00 |
| 26.08.2025 | 72,00 | 72,66 | 71,57 | 71,68 | -0,67% | 4.212.321,00 |
| 25.08.2025 | 72,41 | 72,48 | 71,37 | 72,16 | -0,29% | 3.907.023,00 |
| 22.08.2025 | 71,57 | 73,09 | 71,38 | 72,37 | 1,81% | 3.560.088,00 |
| 21.08.2025 | 70,18 | 71,15 | 69,84 | 71,08 | 0,84% | 2.098.344,00 |
| 20.08.2025 | 70,92 | 71,70 | 70,45 | 70,49 | -0,52% | 3.443.537,00 |
| 19.08.2025 | 70,38 | 71,27 | 70,09 | 70,86 | 1,08% | 3.026.989,00 |
| 18.08.2025 | 69,56 | 70,49 | 69,45 | 70,10 | 0,14% | 2.279.486,00 |
| 15.08.2025 | 69,60 | 70,18 | 69,35 | 70,00 | 0,91% | 3.536.883,00 |
| 14.08.2025 | 70,07 | 70,22 | 69,23 | 69,37 | -1,49% | 2.881.748,00 |
| 13.08.2025 | 69,07 | 70,48 | 68,84 | 70,42 | 2,40% | 6.889.814,00 |