66,260$
0,70%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 65,11 | 66,39 | 64,55 | 66,26 | 0,70% | 4.670.648,00 |
| 05.03.2026 | 64,77 | 66,98 | 64,77 | 65,80 | 1,05% | 7.216.977,00 |
| 04.03.2026 | 64,17 | 65,46 | 63,92 | 65,12 | 1,20% | 6.290.913,00 |
| 03.03.2026 | 62,41 | 64,91 | 62,41 | 64,34 | 1,37% | 4.821.715,00 |
| 02.03.2026 | 63,16 | 64,16 | 62,91 | 63,47 | -1,49% | 4.802.674,00 |
| 27.02.2026 | 64,38 | 64,57 | 62,76 | 64,43 | -0,83% | 14.137.210,00 |
| 26.02.2026 | 61,80 | 65,08 | 61,80 | 64,97 | 5,97% | 13.123.876,00 |
| 25.02.2026 | 61,46 | 61,62 | 60,04 | 61,31 | 0,41% | 11.162.172,00 |
| 24.02.2026 | 61,04 | 62,70 | 60,16 | 61,06 | -6,10% | 7.772.494,00 |
| 20.02.2026 | 65,09 | 66,09 | 64,16 | 65,03 | 0,06% | 9.641.491,00 |
| 19.02.2026 | 64,14 | 65,53 | 63,83 | 64,99 | -2,68% | 7.254.702,00 |
| 18.02.2026 | 64,95 | 67,14 | 64,32 | 66,78 | 2,52% | 6.090.930,00 |
| 17.02.2026 | 66,75 | 67,34 | 64,61 | 65,14 | -2,12% | 11.575.847,00 |
| 13.02.2026 | 65,89 | 67,76 | 65,49 | 66,55 | 1,09% | 13.054.975,00 |
| 12.02.2026 | 70,41 | 70,58 | 65,00 | 65,83 | -7,14% | 17.920.040,00 |
| 11.02.2026 | 74,46 | 74,86 | 70,79 | 70,89 | -4,90% | 10.219.259,00 |
| 10.02.2026 | 74,40 | 75,76 | 73,77 | 74,54 | -0,03% | 7.019.513,00 |
| 09.02.2026 | 75,69 | 76,08 | 74,06 | 74,56 | -3,24% | 5.478.019,00 |
| 06.02.2026 | 77,27 | 78,34 | 76,63 | 77,06 | 0,33% | 4.281.102,00 |
| 05.02.2026 | 76,88 | 78,35 | 75,93 | 76,81 | 0,17% | 7.525.406,00 |
| 04.02.2026 | 73,11 | 78,05 | 72,06 | 76,68 | 2,93% | 11.791.626,00 |
| 03.02.2026 | 81,21 | 81,22 | 73,20 | 74,50 | -10,13% | 11.384.996,00 |
| 02.02.2026 | 81,96 | 83,74 | 81,95 | 82,90 | 1,02% | 4.047.878,00 |
| 30.01.2026 | 81,97 | 82,39 | 81,43 | 82,06 | -0,47% | 4.596.567,00 |
| 29.01.2026 | 83,42 | 84,00 | 81,64 | 82,45 | -1,02% | 4.789.197,00 |
| 28.01.2026 | 84,65 | 85,09 | 83,16 | 83,30 | -1,59% | 4.027.353,00 |
| 27.01.2026 | 85,40 | 85,65 | 83,33 | 84,65 | -1,12% | 5.048.765,00 |
| 26.01.2026 | 85,41 | 85,93 | 84,76 | 85,61 | 1,18% | 2.966.393,00 |
| 22.01.2026 | 84,43 | 85,74 | 84,15 | 84,61 | 0,69% | 4.070.918,00 |
| 21.01.2026 | 82,89 | 84,78 | 82,84 | 84,03 | 2,15% | 4.382.501,00 |
| 20.01.2026 | 83,88 | 84,18 | 82,03 | 82,27 | -2,92% | 6.279.367,00 |
| 16.01.2026 | 85,10 | 85,45 | 84,07 | 84,74 | -0,09% | 10.220.684,00 |
| 15.01.2026 | 86,44 | 86,56 | 83,97 | 84,82 | -2,19% | 5.959.895,00 |
| 14.01.2026 | 84,70 | 87,03 | 84,40 | 86,72 | 2,66% | 5.299.901,00 |
| 13.01.2026 | 85,24 | 85,78 | 83,80 | 84,47 | -0,89% | 4.523.814,00 |
| 12.01.2026 | 84,42 | 85,64 | 84,25 | 85,23 | -0,04% | 3.753.336,00 |
| 09.01.2026 | 85,76 | 86,15 | 84,92 | 85,26 | -0,59% | 3.085.843,00 |
| 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 |