74,900$
0,39%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 74,46 | 75,30 | 74,28 | 74,90 | 0,39% | 2.390.911,00 |
| 01.11.2024 | 74,39 | 74,91 | 73,11 | 74,61 | 0,03% | 3.888.433,00 |
| 31.10.2024 | 77,83 | 78,00 | 74,57 | 74,59 | 0,31% | 4.766.828,00 |
| 30.10.2024 | 74,78 | 75,40 | 74,27 | 74,36 | -1,58% | 2.607.638,00 |
| 29.10.2024 | 74,86 | 75,93 | 74,56 | 75,55 | 0,76% | 2.195.498,00 |
| 28.10.2024 | 75,41 | 75,85 | 74,83 | 74,98 | 0,21% | 3.416.362,00 |
| 25.10.2024 | 75,19 | 75,53 | 74,63 | 74,82 | -0,05% | 4.862.877,00 |
| 24.10.2024 | 76,23 | 76,42 | 74,69 | 74,86 | -1,59% | 6.083.551,00 |
| 23.10.2024 | 75,64 | 76,25 | 75,41 | 76,07 | 0,33% | 2.023.607,00 |
| 22.10.2024 | 76,63 | 76,76 | 75,66 | 75,82 | -1,37% | 1.714.056,00 |
| 21.10.2024 | 77,76 | 77,97 | 76,76 | 76,87 | -1,45% | 1.865.442,00 |
| 18.10.2024 | 77,74 | 78,05 | 77,34 | 78,00 | 0,33% | 2.957.716,00 |
| 17.10.2024 | 77,61 | 78,00 | 76,88 | 77,74 | 0,18% | 1.992.993,00 |
| 16.10.2024 | 77,48 | 77,81 | 77,27 | 77,60 | 0,27% | 2.333.946,00 |
| 15.10.2024 | 76,94 | 77,72 | 76,65 | 77,39 | 0,81% | 3.005.880,00 |
| 14.10.2024 | 76,14 | 76,83 | 75,99 | 76,77 | 1,09% | 1.965.779,00 |
| 11.10.2024 | 74,58 | 76,08 | 74,54 | 75,94 | 1,93% | 2.714.242,00 |
| 10.10.2024 | 76,26 | 76,32 | 74,27 | 74,50 | -2,99% | 2.892.697,00 |
| 09.10.2024 | 76,08 | 76,98 | 76,08 | 76,80 | 0,89% | 1.408.178,00 |
| 08.10.2024 | 76,19 | 76,49 | 75,39 | 76,12 | 0,14% | 2.161.346,00 |
| 07.10.2024 | 76,77 | 76,82 | 75,76 | 76,01 | -1,46% | 1.146.193,00 |
| 04.10.2024 | 77,27 | 77,75 | 76,63 | 77,14 | 0,81% | 1.521.027,00 |
| 03.10.2024 | 76,48 | 76,80 | 76,02 | 76,52 | -0,30% | 2.021.246,00 |
| 02.10.2024 | 75,79 | 76,86 | 75,62 | 76,75 | 0,85% | 1.966.551,00 |
| 01.10.2024 | 77,15 | 77,40 | 75,74 | 76,10 | -1,40% | 1.548.057,00 |
| 30.09.2024 | 77,00 | 77,30 | 76,20 | 77,18 | 0,38% | 2.573.214,00 |
| 27.09.2024 | 77,47 | 77,61 | 76,68 | 76,89 | -0,40% | 4.317.002,00 |
| 26.09.2024 | 77,23 | 77,56 | 76,80 | 77,20 | 2,21% | 1.696.749,00 |
| 25.09.2024 | 75,83 | 76,44 | 75,45 | 75,53 | -0,67% | 1.660.421,00 |
| 24.09.2024 | 76,23 | 76,57 | 76,01 | 76,04 | -0,11% | 2.038.343,00 |
| 23.09.2024 | 75,78 | 76,17 | 75,27 | 76,12 | 0,65% | 6.546.814,00 |
| 20.09.2024 | 75,22 | 75,65 | 74,79 | 75,63 | 0,57% | 3.140.981,00 |
| 19.09.2024 | 76,33 | 76,53 | 75,04 | 75,20 | -0,20% | 2.981.241,00 |
| 18.09.2024 | 75,86 | 76,27 | 75,19 | 75,35 | -1,14% | 2.013.243,00 |
| 17.09.2024 | 78,12 | 78,27 | 75,83 | 76,22 | -2,12% | 2.521.859,00 |
| 16.09.2024 | 77,53 | 77,91 | 77,05 | 77,87 | 0,85% | 1.946.234,00 |
| 13.09.2024 | 76,55 | 77,31 | 76,53 | 77,21 | 1,18% | 2.157.908,00 |
| 12.09.2024 | 76,44 | 76,73 | 75,55 | 76,31 | 0,01% | 1.772.243,00 |
| 11.09.2024 | 76,35 | 76,41 | 74,76 | 76,30 | -0,33% | 2.387.291,00 |
| 10.09.2024 | 76,53 | 76,65 | 75,92 | 76,55 | 0,56% | 1.889.813,00 |
| 09.09.2024 | 76,25 | 76,75 | 76,08 | 76,12 | 0,36% | 2.130.073,00 |
| 06.09.2024 | 77,00 | 77,51 | 75,73 | 75,85 | -1,21% | 1.717.200,00 |
| 05.09.2024 | 77,32 | 77,34 | 76,55 | 76,78 | -0,70% | 2.462.345,00 |
| 04.09.2024 | 76,64 | 77,52 | 76,50 | 77,32 | 0,69% | 2.490.762,00 |
| 03.09.2024 | 77,27 | 78,05 | 76,40 | 76,79 | -1,26% | 2.755.952,00 |
| 30.08.2024 | 77,39 | 77,87 | 77,03 | 77,77 | 0,82% | 3.383.221,00 |
| 29.08.2024 | 77,18 | 77,53 | 76,40 | 77,14 | 0,35% | 3.178.745,00 |
| 28.08.2024 | 77,29 | 78,17 | 76,68 | 76,87 | -0,36% | 1.980.653,00 |
| 27.08.2024 | 76,64 | 77,18 | 76,50 | 77,15 | 0,43% | 4.521.036,00 |
| 26.08.2024 | 77,13 | 77,45 | 76,69 | 76,82 | 0,18% | 1.501.260,00 |
| 23.08.2024 | 76,62 | 76,96 | 76,21 | 76,68 | 0,54% | 1.667.565,00 |
| 22.08.2024 | 76,62 | 76,93 | 76,15 | 76,27 | -0,46% | 1.854.441,00 |
| 21.08.2024 | 75,78 | 76,72 | 75,59 | 76,62 | 1,54% | 3.223.739,00 |
| 20.08.2024 | 75,70 | 75,99 | 75,35 | 75,46 | -0,70% | 1.677.282,00 |
| 19.08.2024 | 75,86 | 76,49 | 75,74 | 75,99 | 0,17% | 2.154.199,00 |
| 16.08.2024 | 75,64 | 75,88 | 75,08 | 75,86 | 0,52% | 2.141.742,00 |
| 15.08.2024 | 75,00 | 75,73 | 74,69 | 75,47 | 1,47% | 2.516.219,00 |
| 14.08.2024 | 73,86 | 74,60 | 73,86 | 74,38 | 0,15% | 1.542.685,00 |
| 13.08.2024 | 73,34 | 74,39 | 73,34 | 74,27 | 1,54% | 1.856.035,00 |
| 12.08.2024 | 74,41 | 74,62 | 73,10 | 73,14 | -1,72% | 3.741.307,00 |
| 09.08.2024 | 73,73 | 74,58 | 73,21 | 74,42 | 0,92% | 7.342.542,00 |
| 08.08.2024 | 73,07 | 74,25 | 73,07 | 73,74 | 0,75% | 2.597.609,00 |
| 07.08.2024 | 73,68 | 74,39 | 73,10 | 73,19 | 0,80% | 2.573.972,00 |
| 06.08.2024 | 71,96 | 73,92 | 71,79 | 72,61 | 1,23% | 2.160.794,00 |
| 05.08.2024 | 73,19 | 73,69 | 71,55 | 71,73 | -3,08% | 5.082.004,00 |
| 02.08.2024 | 76,11 | 76,11 | 73,63 | 74,01 | -3,03% | 3.129.359,00 |
| 01.08.2024 | 78,00 | 80,27 | 75,40 | 76,32 | 0,90% | 5.507.439,00 |
| 31.07.2024 | 76,31 | 76,31 | 75,12 | 75,64 | -0,22% | 2.711.407,00 |
| 30.07.2024 | 74,82 | 76,29 | 74,51 | 75,81 | 1,70% | 5.097.370,00 |
| 29.07.2024 | 74,84 | 74,84 | 74,03 | 74,54 | -0,04% | 4.821.679,00 |
| 26.07.2024 | 73,13 | 74,97 | 72,83 | 74,57 | 1,86% | 5.028.841,00 |
| 25.07.2024 | 72,80 | 74,39 | 72,60 | 73,21 | 0,72% | 3.380.052,00 |
| 24.07.2024 | 73,78 | 73,92 | 72,39 | 72,68 | -1,64% | 3.164.935,00 |
| 23.07.2024 | 74,91 | 74,91 | 73,60 | 73,89 | -1,69% | 5.676.374,00 |
| 22.07.2024 | 74,65 | 75,19 | 74,09 | 75,16 | 1,12% | 4.017.874,00 |
| 19.07.2024 | 75,41 | 75,85 | 74,08 | 74,33 | -2,16% | 4.757.260,00 |
| 18.07.2024 | 74,70 | 77,34 | 74,58 | 75,97 | 1,70% | 4.903.642,00 |
| 17.07.2024 | 73,77 | 75,12 | 73,67 | 74,70 | 1,23% | 2.952.301,00 |
| 16.07.2024 | 72,92 | 73,90 | 72,73 | 73,79 | 1,88% | 2.593.508,00 |
| 15.07.2024 | 71,16 | 73,11 | 71,07 | 72,43 | 1,26% | 2.966.744,00 |
| 12.07.2024 | 70,38 | 72,31 | 70,36 | 71,53 | 1,95% | 3.979.751,00 |
| 11.07.2024 | 67,88 | 70,40 | 67,88 | 70,16 | 3,44% | 3.692.173,00 |
| 10.07.2024 | 66,93 | 67,88 | 66,55 | 67,83 | 1,41% | 3.346.139,00 |
| 09.07.2024 | 67,39 | 67,69 | 66,86 | 66,89 | -0,98% | 2.014.649,00 |
| 08.07.2024 | 67,82 | 68,17 | 67,22 | 67,55 | -0,66% | 2.251.077,00 |
| 05.07.2024 | 68,07 | 68,20 | 67,65 | 68,00 | -0,44% | 1.463.158,00 |
| 03.07.2024 | 68,64 | 68,73 | 68,19 | 68,30 | -0,45% | 1.230.286,00 |
| 02.07.2024 | 67,77 | 68,69 | 67,70 | 68,61 | 1,28% | 5.041.695,00 |
| 01.07.2024 | 67,85 | 68,19 | 67,24 | 67,74 | -0,38% | 2.127.070,00 |
| 28.06.2024 | 67,93 | 68,35 | 67,64 | 68,00 | 0,40% | 5.073.668,00 |
| 27.06.2024 | 68,12 | 68,52 | 67,55 | 67,73 | -0,83% | 8.658.220,00 |
| 26.06.2024 | 68,33 | 68,69 | 67,89 | 68,30 | -0,90% | 4.217.909,00 |
| 25.06.2024 | 68,88 | 69,69 | 68,30 | 68,92 | 0,35% | 2.039.818,00 |
| 24.06.2024 | 68,24 | 69,20 | 68,01 | 68,68 | 0,50% | 2.347.841,00 |
| 21.06.2024 | 68,45 | 68,81 | 67,64 | 68,34 | 0,26% | 6.323.583,00 |
| 20.06.2024 | 67,56 | 68,58 | 66,69 | 68,17 | 3,58% | 3.429.578,00 |
| 18.06.2024 | 65,58 | 66,16 | 65,48 | 65,81 | 0,44% | 3.406.726,00 |
| 17.06.2024 | 64,01 | 65,70 | 63,79 | 65,52 | 1,96% | 2.939.980,00 |
| 14.06.2024 | 64,55 | 64,82 | 63,92 | 64,26 | -0,51% | 2.516.086,00 |
| 13.06.2024 | 66,05 | 66,05 | 64,55 | 64,59 | -2,54% | 2.051.702,00 |