43,670$
-10,54%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 46,24 | 46,44 | 43,41 | 43,67 | -10,54% | 60.466.572,00 |
| 17.06.2026 | 49,96 | 50,97 | 48,49 | 48,82 | -4,38% | 11.864.877,00 |
| 16.06.2026 | 50,80 | 51,60 | 50,41 | 51,05 | 0,45% | 8.717.125,00 |
| 15.06.2026 | 52,13 | 52,13 | 50,08 | 50,82 | -2,59% | 11.566.092,00 |
| 12.06.2026 | 51,48 | 52,31 | 50,43 | 52,17 | 1,95% | 6.669.356,00 |
| 11.06.2026 | 50,77 | 51,68 | 49,66 | 51,17 | -1,24% | 7.798.946,00 |
| 10.06.2026 | 52,34 | 53,27 | 51,58 | 51,81 | -2,13% | 6.808.748,00 |
| 09.06.2026 | 52,50 | 53,71 | 52,20 | 52,94 | -0,09% | 6.972.936,00 |
| 08.06.2026 | 53,59 | 54,37 | 52,90 | 52,99 | -0,41% | 9.432.857,00 |
| 05.06.2026 | 54,27 | 54,61 | 52,33 | 53,21 | -0,36% | 9.212.708,00 |
| 04.06.2026 | 55,01 | 55,56 | 53,06 | 53,40 | -0,21% | 7.180.081,00 |
| 03.06.2026 | 54,90 | 55,00 | 52,85 | 53,51 | -2,96% | 7.001.561,00 |
| 02.06.2026 | 55,90 | 55,90 | 53,42 | 55,14 | -3,53% | 8.991.760,00 |
| 01.06.2026 | 56,21 | 57,65 | 55,01 | 57,16 | 2,52% | 9.392.707,00 |
| 29.05.2026 | 54,01 | 56,14 | 53,15 | 55,76 | 3,54% | 14.310.585,00 |
| 28.05.2026 | 53,17 | 54,15 | 52,68 | 53,85 | 1,30% | 9.211.580,00 |
| 27.05.2026 | 51,89 | 53,61 | 51,81 | 53,16 | 2,61% | 9.495.675,00 |
| 26.05.2026 | 52,05 | 52,52 | 51,10 | 51,81 | -1,78% | 9.829.417,00 |
| 22.05.2026 | 52,25 | 53,32 | 52,06 | 52,75 | 0,82% | 9.236.271,00 |
| 21.05.2026 | 51,58 | 52,34 | 50,11 | 52,32 | 1,99% | 8.958.504,00 |
| 20.05.2026 | 51,06 | 51,53 | 48,93 | 51,30 | 0,83% | 7.484.901,00 |
| 19.05.2026 | 51,68 | 53,19 | 50,81 | 50,88 | -1,00% | 10.832.518,00 |
| 18.05.2026 | 47,96 | 51,50 | 47,31 | 51,40 | 9,05% | 15.299.643,00 |
| 15.05.2026 | 46,76 | 47,50 | 46,56 | 47,13 | 2,35% | 8.866.710,00 |
| 14.05.2026 | 46,40 | 46,84 | 45,73 | 46,05 | 0,17% | 6.921.759,00 |
| 13.05.2026 | 47,42 | 47,55 | 45,48 | 45,97 | -3,69% | 8.987.945,00 |
| 12.05.2026 | 49,67 | 49,73 | 47,50 | 47,73 | -3,09% | 6.143.008,00 |
| 11.05.2026 | 51,17 | 51,45 | 49,03 | 49,25 | -4,70% | 7.053.518,00 |
| 08.05.2026 | 51,76 | 51,92 | 50,19 | 51,68 | -0,50% | 5.385.709,00 |
| 07.05.2026 | 51,41 | 52,79 | 51,41 | 51,94 | 1,19% | 7.536.926,00 |
| 06.05.2026 | 51,55 | 52,00 | 50,86 | 51,33 | -1,04% | 7.898.689,00 |
| 05.05.2026 | 52,28 | 52,28 | 50,81 | 51,87 | 0,02% | 6.009.637,00 |
| 04.05.2026 | 52,57 | 53,24 | 51,43 | 51,86 | -1,09% | 6.000.095,00 |
| 01.05.2026 | 54,24 | 54,65 | 52,28 | 52,43 | -0,87% | 8.444.144,00 |
| 30.04.2026 | 54,54 | 54,54 | 52,34 | 52,89 | -3,27% | 8.334.863,00 |
| 29.04.2026 | 53,59 | 55,12 | 52,44 | 54,68 | -0,80% | 8.185.704,00 |
| 28.04.2026 | 55,63 | 56,23 | 55,08 | 55,12 | 0,90% | 8.623.949,00 |
| 27.04.2026 | 54,64 | 55,70 | 54,48 | 54,63 | -0,87% | 6.054.129,00 |
| 24.04.2026 | 55,01 | 55,36 | 54,26 | 55,11 | 0,02% | 5.890.294,00 |
| 23.04.2026 | 56,54 | 56,62 | 54,48 | 55,10 | -6,31% | 9.247.347,00 |
| 22.04.2026 | 59,77 | 60,45 | 58,12 | 58,81 | -2,71% | 5.683.661,00 |
| 21.04.2026 | 60,36 | 61,86 | 60,08 | 60,45 | 0,32% | 5.377.029,00 |
| 20.04.2026 | 61,22 | 61,67 | 59,79 | 60,26 | -1,70% | 7.603.983,00 |
| 17.04.2026 | 61,17 | 61,88 | 60,73 | 61,30 | 1,31% | 5.031.795,00 |
| 16.04.2026 | 60,73 | 61,23 | 60,35 | 60,51 | 0,25% | 4.789.174,00 |
| 15.04.2026 | 60,80 | 61,51 | 60,26 | 60,36 | 0,53% | 4.850.592,00 |
| 14.04.2026 | 60,89 | 61,64 | 59,82 | 60,04 | -0,81% | 6.435.378,00 |
| 13.04.2026 | 57,94 | 60,59 | 57,51 | 60,53 | 4,51% | 6.025.262,00 |
| 10.04.2026 | 59,09 | 59,37 | 57,39 | 57,92 | -2,16% | 5.188.562,00 |
| 09.04.2026 | 60,00 | 60,30 | 58,08 | 59,20 | -2,98% | 5.864.289,00 |
| 08.04.2026 | 62,00 | 62,78 | 60,90 | 61,02 | -0,76% | 5.304.473,00 |
| 07.04.2026 | 62,01 | 62,28 | 61,01 | 61,49 | -1,38% | 3.550.649,00 |
| 06.04.2026 | 62,29 | 62,95 | 61,38 | 62,35 | -0,30% | 3.899.857,00 |
| 02.04.2026 | 61,29 | 63,04 | 61,08 | 62,54 | 2,07% | 3.298.888,00 |
| 01.04.2026 | 61,32 | 61,72 | 59,73 | 61,27 | -0,08% | 3.754.207,00 |
| 31.03.2026 | 61,23 | 62,17 | 60,48 | 61,32 | 0,43% | 3.949.468,00 |
| 30.03.2026 | 60,14 | 61,36 | 60,02 | 61,06 | 2,21% | 8.738.244,00 |
| 27.03.2026 | 60,68 | 60,68 | 58,84 | 59,74 | -1,68% | 3.683.090,00 |
| 26.03.2026 | 59,67 | 61,37 | 59,55 | 60,76 | 1,62% | 3.100.804,00 |
| 25.03.2026 | 60,66 | 61,56 | 58,87 | 59,79 | -0,75% | 4.175.691,00 |
| 24.03.2026 | 61,34 | 61,40 | 59,88 | 60,24 | -2,76% | 3.895.910,00 |
| 23.03.2026 | 62,64 | 62,95 | 61,55 | 61,95 | -0,21% | 4.442.740,00 |
| 20.03.2026 | 61,32 | 62,15 | 60,92 | 62,08 | 0,86% | 12.210.027,00 |
| 19.03.2026 | 59,36 | 62,12 | 59,36 | 61,55 | 2,11% | 7.798.954,00 |
| 18.03.2026 | 60,98 | 61,89 | 60,08 | 60,28 | -1,70% | 6.071.017,00 |
| 17.03.2026 | 61,36 | 63,02 | 61,07 | 61,32 | 0,44% | 4.981.204,00 |
| 16.03.2026 | 60,78 | 61,39 | 60,22 | 61,05 | 1,13% | 5.575.459,00 |
| 13.03.2026 | 61,62 | 61,75 | 60,27 | 60,37 | -1,32% | 7.870.700,00 |
| 12.03.2026 | 61,75 | 63,10 | 61,03 | 61,18 | -2,00% | 5.774.081,00 |
| 11.03.2026 | 63,02 | 63,92 | 61,22 | 62,43 | -0,89% | 5.938.841,00 |
| 10.03.2026 | 64,55 | 64,55 | 61,77 | 62,99 | -2,55% | 5.528.770,00 |
| 09.03.2026 | 64,31 | 65,06 | 63,89 | 64,64 | -2,44% | 5.300.700,00 |
| 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 | -0,10% | 7.772.494,00 |
| 23.02.2026 | 64,25 | 64,54 | 60,89 | 61,12 | -6,01% | 10.478.780,00 |
| 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 |