51,680$
-0,50%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |