63,780$
-1,01%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 65,04 | 65,81 | 63,69 | 63,78 | -1,01% | 3.177.381,00 |
| 11.11.2026 | 64,28 | 64,68 | 63,46 | 64,43 | -0,92% | 2.892.272,00 |
| 10.11.2026 | 63,74 | 65,62 | 63,20 | 65,03 | 2,25% | 4.897.054,00 |
| 09.11.2026 | 63,70 | 64,78 | 63,29 | 63,60 | -1,75% | 4.169.668,00 |
| 06.11.2026 | 65,11 | 65,11 | 63,69 | 64,73 | -2,72% | 5.629.084,00 |
| 05.11.2026 | 67,12 | 67,95 | 66,04 | 66,54 | 1,16% | 7.924.940,00 |
| 04.11.2026 | 64,16 | 66,77 | 63,89 | 65,78 | 3,03% | 10.844.604,00 |
| 03.11.2026 | 63,44 | 64,23 | 62,39 | 63,85 | -1,91% | 4.064.695,00 |
| 02.11.2026 | 65,08 | 66,33 | 64,17 | 65,09 | -0,03% | 5.795.133,00 |
| 30.10.2026 | 63,70 | 66,06 | 63,62 | 65,11 | 4,14% | 7.555.581,00 |
| 29.10.2026 | 62,35 | 65,26 | 61,55 | 62,52 | -5,79% | 7.660.206,00 |
| 28.10.2026 | 65,85 | 67,50 | 65,35 | 66,36 | 0,21% | 7.651.581,00 |
| 27.10.2026 | 68,20 | 68,56 | 65,77 | 66,22 | -4,50% | 9.166.880,00 |
| 26.10.2026 | 70,54 | 71,39 | 68,20 | 69,34 | -1,70% | 5.916.115,00 |
| 23.10.2026 | 72,83 | 72,84 | 69,62 | 70,54 | -4,31% | 6.347.280,00 |
| 22.10.2026 | 70,05 | 73,92 | 69,57 | 73,72 | 6,00% | 9.929.869,00 |
| 21.10.2026 | 68,54 | 69,81 | 67,79 | 69,55 | 1,96% | 6.004.803,00 |
| 20.10.2026 | 67,50 | 68,75 | 67,29 | 68,21 | 2,16% | 5.174.221,00 |
| 19.10.2026 | 65,15 | 66,84 | 65,15 | 66,77 | 1,12% | 5.045.691,00 |
| 16.10.2026 | 66,89 | 67,43 | 64,66 | 66,03 | 0,40% | 5.212.188,00 |
| 15.10.2026 | 63,23 | 66,30 | 63,23 | 65,77 | 5,28% | 7.754.126,00 |
| 14.10.2026 | 61,55 | 63,07 | 61,55 | 62,47 | 1,86% | 5.981.195,00 |
| 13.10.2026 | 60,51 | 62,68 | 59,75 | 61,33 | 2,75% | 6.419.999,00 |
| 12.10.2026 | 59,75 | 60,92 | 59,40 | 59,69 | 0,84% | 3.668.969,00 |
| 09.10.2026 | 60,01 | 60,06 | 58,88 | 59,19 | -1,37% | 5.099.815,00 |
| 08.10.2026 | 57,26 | 60,23 | 54,70 | 60,02 | 5,16% | 9.877.470,00 |
| 07.10.2026 | 57,38 | 57,90 | 56,38 | 57,07 | -0,27% | 5.152.271,00 |
| 06.10.2026 | 58,46 | 58,73 | 56,93 | 57,23 | -1,62% | 5.388.367,00 |
| 05.10.2026 | 58,19 | 58,81 | 57,74 | 58,17 | -0,58% | 3.442.001,00 |
| 02.10.2026 | 61,09 | 61,09 | 58,21 | 58,51 | -3,92% | 6.971.443,00 |
| 01.10.2026 | 61,90 | 64,74 | 60,43 | 60,90 | 5,97% | 13.252.521,00 |
| 30.09.2026 | 56,88 | 58,02 | 56,26 | 57,47 | 1,11% | 8.823.349,00 |
| 29.09.2026 | 56,47 | 56,88 | 55,89 | 56,84 | 0,16% | 6.279.631,00 |
| 28.09.2026 | 56,65 | 57,40 | 55,63 | 56,75 | -1,02% | 4.837.205,00 |
| 25.09.2026 | 57,11 | 58,28 | 57,00 | 57,34 | 0,25% | 4.448.633,00 |
| 24.09.2026 | 59,26 | 59,74 | 56,92 | 57,19 | -3,31% | 4.606.404,00 |
| 23.09.2026 | 59,05 | 59,96 | 58,46 | 59,15 | 0,80% | 4.421.411,00 |
| 22.09.2026 | 61,01 | 61,01 | 58,35 | 58,68 | -1,20% | 6.353.083,00 |
| 21.09.2026 | 60,36 | 61,97 | 59,22 | 59,39 | -0,87% | 5.700.764,00 |
| 18.09.2026 | 61,88 | 61,89 | 59,76 | 59,91 | -3,18% | 18.754.735,00 |
| 17.09.2026 | 61,80 | 62,12 | 61,03 | 61,88 | 0,05% | 4.042.418,00 |
| 16.09.2026 | 62,30 | 62,96 | 61,65 | 61,85 | -2,26% | 5.174.974,00 |
| 15.09.2026 | 62,88 | 64,61 | 62,57 | 63,28 | -1,28% | 6.513.101,00 |
| 14.09.2026 | 62,40 | 64,46 | 61,90 | 64,10 | 6,83% | 6.580.725,00 |
| 11.09.2026 | 58,41 | 60,05 | 58,06 | 60,00 | 2,88% | 3.102.107,00 |
| 10.09.2026 | 58,66 | 59,02 | 57,89 | 58,32 | 0,21% | 3.857.525,00 |
| 09.09.2026 | 59,86 | 59,87 | 58,08 | 58,20 | -2,87% | 6.226.291,00 |
| 08.09.2026 | 62,38 | 62,38 | 59,12 | 59,92 | -3,84% | 5.938.907,00 |
| 04.09.2026 | 63,95 | 63,95 | 62,29 | 62,31 | -3,61% | 4.473.413,00 |
| 03.09.2026 | 64,51 | 65,42 | 63,70 | 64,65 | 1,98% | 4.430.208,00 |
| 02.09.2026 | 63,31 | 64,04 | 62,71 | 63,39 | 0,00% | 5.812.905,00 |
| 01.09.2026 | 64,36 | 65,08 | 63,19 | 63,39 | -1,84% | 4.082.117,00 |
| 31.08.2026 | 63,34 | 64,91 | 63,13 | 64,58 | 0,84% | 8.272.566,00 |
| 28.08.2026 | 64,08 | 65,38 | 63,91 | 64,04 | 0,44% | 5.302.005,00 |
| 27.08.2026 | 63,02 | 64,24 | 62,66 | 63,76 | 2,69% | 5.796.652,00 |
| 26.08.2026 | 61,66 | 62,40 | 61,02 | 62,09 | -1,54% | 7.000.228,00 |
| 25.08.2026 | 61,39 | 63,30 | 61,10 | 63,06 | 1,38% | 5.012.822,00 |
| 24.08.2026 | 61,80 | 62,42 | 61,44 | 62,20 | 0,53% | 4.055.380,00 |
| 21.08.2026 | 60,82 | 63,11 | 60,12 | 61,87 | 1,56% | 6.858.690,00 |
| 20.08.2026 | 60,40 | 61,81 | 60,26 | 60,92 | -0,07% | 4.578.717,00 |
| 19.08.2026 | 57,78 | 61,51 | 57,78 | 60,96 | 5,50% | 6.409.415,00 |
| 18.08.2026 | 56,88 | 58,84 | 56,76 | 57,78 | 2,07% | 4.586.622,00 |
| 17.08.2026 | 57,90 | 58,32 | 56,55 | 56,61 | -3,72% | 4.967.777,00 |
| 14.08.2026 | 60,09 | 60,09 | 57,70 | 58,80 | -0,83% | 10.664.042,00 |
| 13.08.2026 | 58,60 | 59,82 | 57,63 | 59,29 | 1,84% | 6.584.518,00 |
| 12.08.2026 | 56,97 | 58,32 | 56,89 | 58,22 | -0,67% | 7.762.741,00 |
| 11.08.2026 | 57,44 | 59,23 | 57,44 | 58,61 | 0,51% | 7.553.611,00 |
| 10.08.2026 | 56,57 | 58,61 | 56,37 | 58,31 | 1,13% | 8.918.434,00 |
| 07.08.2026 | 56,89 | 58,23 | 56,27 | 57,66 | 1,35% | 10.766.319,00 |
| 06.08.2026 | 53,90 | 57,00 | 52,80 | 56,89 | 1,99% | 7.468.830,00 |
| 05.08.2026 | 56,86 | 57,26 | 55,33 | 55,78 | -0,62% | 6.476.927,00 |
| 04.08.2026 | 53,75 | 56,50 | 53,52 | 56,13 | 1,74% | 17.073.841,00 |
| 03.08.2026 | 56,25 | 57,51 | 55,13 | 55,17 | -0,33% | 7.789.184,00 |
| 31.07.2026 | 53,01 | 55,53 | 52,21 | 55,35 | 2,71% | 8.051.668,00 |
| 30.07.2026 | 53,85 | 54,78 | 51,86 | 53,89 | -3,75% | 11.990.976,00 |
| 29.07.2026 | 52,31 | 57,06 | 51,23 | 55,99 | 11,29% | 18.224.540,00 |
| 28.07.2026 | 48,37 | 51,05 | 48,28 | 50,31 | 6,93% | 13.753.824,00 |
| 27.07.2026 | 46,66 | 48,00 | 46,18 | 47,05 | 3,52% | 7.349.514,00 |
| 24.07.2026 | 43,41 | 45,49 | 43,41 | 45,45 | 5,67% | 6.635.530,00 |
| 23.07.2026 | 42,70 | 43,11 | 42,12 | 43,01 | -0,35% | 7.607.493,00 |
| 22.07.2026 | 44,27 | 44,64 | 42,85 | 43,16 | -1,08% | 5.209.522,00 |
| 21.07.2026 | 43,89 | 44,66 | 43,55 | 43,63 | -2,26% | 6.487.441,00 |
| 20.07.2026 | 44,15 | 44,98 | 43,19 | 44,64 | -0,25% | 7.543.294,00 |
| 17.07.2026 | 44,66 | 45,49 | 43,63 | 44,75 | 0,43% | 9.457.652,00 |
| 16.07.2026 | 43,95 | 44,78 | 42,71 | 44,56 | 3,21% | 7.722.374,00 |
| 15.07.2026 | 43,24 | 43,90 | 42,90 | 43,18 | 0,38% | 6.020.344,00 |
| 14.07.2026 | 41,71 | 43,90 | 41,58 | 43,01 | -2,59% | 8.468.810,00 |
| 13.07.2026 | 44,06 | 44,67 | 43,60 | 44,16 | 3,75% | 8.538.200,00 |
| 10.07.2026 | 44,55 | 44,62 | 42,34 | 42,56 | -1,89% | 6.146.512,00 |
| 09.07.2026 | 41,28 | 43,61 | 41,02 | 43,38 | 2,26% | 13.788.854,00 |
| 08.07.2026 | 43,21 | 43,79 | 42,39 | 42,42 | -3,46% | 12.796.529,00 |
| 07.07.2026 | 42,50 | 44,12 | 42,50 | 43,94 | 6,21% | 10.530.184,00 |
| 06.07.2026 | 41,52 | 42,31 | 40,90 | 41,37 | -1,48% | 9.632.469,00 |
| 02.07.2026 | 41,70 | 42,59 | 41,41 | 41,99 | 2,24% | 9.507.345,00 |
| 01.07.2026 | 39,70 | 41,71 | 39,29 | 41,07 | 6,07% | 11.916.050,00 |
| 30.06.2026 | 38,37 | 39,01 | 37,08 | 38,72 | -0,05% | 9.933.656,00 |
| 29.06.2026 | 40,62 | 41,03 | 38,68 | 38,74 | -3,22% | 10.053.212,00 |
| 26.06.2026 | 39,21 | 40,63 | 39,11 | 40,03 | 2,25% | 13.532.374,00 |
| 25.06.2026 | 41,20 | 41,61 | 38,97 | 39,15 | -5,53% | 14.765.811,00 |
| 24.06.2026 | 40,96 | 42,78 | 40,96 | 41,44 | 1,20% | 16.843.886,00 |