73,550€
-0,22%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 73,64 | 73,80 | 73,36 | 73,73 | 0,03% | 32,00 |
| 08.01.2026 | 71,63 | 73,76 | 71,53 | 73,71 | 2,47% | 48,00 |
| 07.01.2026 | 72,20 | 72,59 | 71,80 | 71,94 | -0,66% | 265,00 |
| 06.01.2026 | 69,76 | 72,55 | 69,42 | 72,41 | 3,84% | 215,00 |
| 05.01.2026 | 69,88 | 70,79 | 69,59 | 69,73 | 0,53% | 1.153,00 |
| 02.01.2026 | 70,72 | 71,09 | 68,67 | 69,36 | -3,83% | 11.410,00 |
| 30.12.2025 | 72,11 | 72,47 | 72,05 | 72,13 | -0,33% | 36,00 |
| 29.12.2025 | 72,64 | 72,87 | 72,14 | 72,37 | 0,26% | 394,00 |
| 23.12.2025 | 72,30 | 72,54 | 71,83 | 72,18 | -0,30% | 565,00 |
| 22.12.2025 | 73,23 | 73,25 | 72,01 | 72,40 | -0,30% | 505,00 |
| 19.12.2025 | 71,63 | 73,95 | 71,48 | 72,62 | 1,24% | 405,00 |
| 18.12.2025 | 71,50 | 72,27 | 70,90 | 71,73 | 0,53% | 8,00 |
| 17.12.2025 | 71,46 | 72,17 | 71,14 | 71,35 | 0,10% | 324,00 |
| 16.12.2025 | 70,96 | 71,55 | 70,45 | 71,28 | -0,41% | - |
| 15.12.2025 | 71,73 | 71,99 | 70,90 | 71,57 | 0,08% | 265,00 |
| 12.12.2025 | 71,32 | 71,55 | 70,76 | 71,51 | 0,02% | 73,00 |
| 11.12.2025 | 71,00 | 72,95 | 70,56 | 71,49 | 0,61% | 1.233,00 |
| 10.12.2025 | 69,58 | 71,17 | 68,92 | 71,06 | 1,97% | 64,00 |
| 09.12.2025 | 69,35 | 70,33 | 69,21 | 69,68 | 0,33% | - |
| 08.12.2025 | 69,40 | 69,81 | 69,11 | 69,45 | -0,17% | 50,00 |
| 05.12.2025 | 69,00 | 69,70 | 68,26 | 69,57 | 1,02% | 153,00 |
| 04.12.2025 | 68,00 | 69,20 | 67,78 | 68,87 | 1,18% | 385,00 |
| 03.12.2025 | 66,86 | 68,10 | 66,33 | 68,07 | 1,50% | 314,00 |
| 02.12.2025 | 66,61 | 67,13 | 65,96 | 67,06 | 0,56% | - |
| 01.12.2025 | 66,61 | 67,48 | 66,14 | 66,69 | -0,55% | 270,00 |
| 28.11.2025 | 66,68 | 67,25 | 66,62 | 67,06 | 0,90% | - |
| 27.11.2025 | 66,47 | 66,62 | 66,42 | 66,46 | -0,10% | - |
| 26.11.2025 | 66,36 | 66,70 | 66,10 | 66,52 | 0,56% | 87,00 |
| 25.11.2025 | 64,93 | 66,24 | 64,52 | 66,15 | 1,27% | 70,00 |
| 24.11.2025 | 66,16 | 66,78 | 64,86 | 65,32 | -1,31% | 411,00 |
| 21.11.2025 | 62,77 | 66,63 | 62,22 | 66,19 | 6,07% | 1.004,00 |
| 20.11.2025 | 63,02 | 63,63 | 62,24 | 62,40 | -0,49% | 372,00 |
| 19.11.2025 | 61,84 | 63,02 | 61,80 | 62,70 | 1,00% | 2,00 |
| 18.11.2025 | 60,57 | 62,13 | 60,44 | 62,08 | 0,90% | 645,00 |
| 17.11.2025 | 62,89 | 63,25 | 61,49 | 61,53 | -1,60% | 69,00 |
| 14.11.2025 | 63,12 | 63,45 | 62,48 | 62,53 | -1,45% | 296,00 |
| 13.11.2025 | 64,24 | 64,25 | 63,35 | 63,45 | -1,03% | - |
| 12.11.2025 | 63,48 | 64,21 | 63,35 | 64,11 | 1,26% | 319,00 |
| 11.11.2025 | 62,99 | 63,47 | 62,35 | 63,31 | 0,29% | 1,00 |
| 10.11.2025 | 64,11 | 64,19 | 62,35 | 63,12 | -0,48% | 490,00 |
| 07.11.2025 | 63,31 | 63,69 | 62,50 | 63,43 | 0,48% | 886,00 |
| 06.11.2025 | 64,95 | 65,24 | 62,28 | 63,13 | -2,96% | 866,00 |
| 05.11.2025 | 63,27 | 65,15 | 62,98 | 65,05 | 2,64% | 137,00 |
| 04.11.2025 | 62,59 | 64,34 | 62,45 | 63,38 | 0,28% | 361,00 |
| 03.11.2025 | 63,30 | 63,95 | 61,92 | 63,20 | 0,08% | 9.399,00 |
| 31.10.2025 | 62,48 | 63,22 | 61,79 | 63,15 | 1,28% | 18,00 |
| 30.10.2025 | 62,40 | 63,24 | 61,31 | 62,35 | 0,43% | 77,00 |
| 29.10.2025 | 58,67 | 64,80 | 58,11 | 62,08 | 6,63% | 776,00 |
| 28.10.2025 | 58,29 | 58,65 | 57,89 | 58,22 | -0,36% | 573,00 |
| 27.10.2025 | 58,99 | 59,10 | 57,96 | 58,43 | 0,02% | 664,00 |
| 24.10.2025 | 58,86 | 59,19 | 58,33 | 58,42 | -0,39% | 564,00 |
| 23.10.2025 | 59,09 | 59,16 | 57,97 | 58,65 | -0,71% | 177,00 |
| 22.10.2025 | 59,50 | 59,80 | 58,96 | 59,07 | -0,03% | 621,00 |
| 21.10.2025 | 57,35 | 59,19 | 57,24 | 59,09 | 3,12% | 130,00 |
| 20.10.2025 | 56,92 | 57,62 | 56,78 | 57,30 | 1,30% | 333,00 |
| 17.10.2025 | 55,47 | 56,66 | 55,16 | 56,56 | 0,84% | 251,00 |
| 16.10.2025 | 57,34 | 57,67 | 55,77 | 56,09 | -2,21% | 129,00 |
| 15.10.2025 | 58,18 | 58,80 | 57,18 | 57,36 | -1,32% | 22,00 |
| 14.10.2025 | 56,76 | 58,33 | 56,66 | 58,13 | 1,08% | 247,00 |
| 13.10.2025 | 57,62 | 58,28 | 56,75 | 57,51 | 1,31% | 309,00 |
| 10.10.2025 | 59,40 | 59,64 | 56,77 | 56,77 | -4,40% | 311,00 |
| 09.10.2025 | 58,81 | 59,54 | 58,65 | 59,38 | 0,81% | 152,00 |
| 08.10.2025 | 58,53 | 59,07 | 58,13 | 58,90 | 1,06% | 235,00 |
| 07.10.2025 | 57,97 | 58,60 | 57,96 | 58,28 | 0,40% | 244,00 |
| 06.10.2025 | 58,00 | 58,52 | 57,45 | 58,05 | 0,61% | 236,00 |
| 03.10.2025 | 57,32 | 57,70 | 57,02 | 57,70 | 0,98% | 41,00 |
| 02.10.2025 | 56,84 | 57,29 | 56,51 | 57,14 | 1,01% | 130,00 |
| 01.10.2025 | 56,71 | 57,46 | 56,07 | 56,57 | -0,96% | 184,00 |
| 30.09.2025 | 57,24 | 58,00 | 56,67 | 57,12 | -0,24% | 2.396,00 |
| 29.09.2025 | 57,31 | 57,58 | 56,69 | 57,26 | -0,24% | - |
| 26.09.2025 | 57,06 | 57,77 | 56,70 | 57,39 | 0,43% | 82,00 |
| 25.09.2025 | 58,21 | 58,55 | 56,81 | 57,15 | -2,46% | 288,00 |
| 24.09.2025 | 57,45 | 58,67 | 57,41 | 58,59 | 2,08% | 62,00 |
| 23.09.2025 | 57,77 | 58,07 | 57,21 | 57,39 | -0,58% | 103,00 |
| 22.09.2025 | 56,95 | 58,39 | 56,14 | 57,73 | 1,52% | 1.019,00 |
| 19.09.2025 | 59,68 | 60,01 | 55,56 | 56,86 | -4,57% | 212,00 |
| 18.09.2025 | 59,72 | 59,98 | 59,37 | 59,59 | 0,78% | 18,00 |
| 17.09.2025 | 58,33 | 59,85 | 58,29 | 59,13 | 1,55% | 16,00 |
| 16.09.2025 | 58,65 | 58,66 | 57,84 | 58,22 | 0,05% | 205,00 |
| 15.09.2025 | 59,04 | 59,15 | 57,71 | 58,19 | -1,71% | 81,00 |
| 12.09.2025 | 60,22 | 60,39 | 59,02 | 59,20 | -1,25% | 5,00 |
| 11.09.2025 | 59,19 | 59,97 | 58,87 | 59,95 | 1,70% | - |
| 10.09.2025 | 60,59 | 60,73 | 58,92 | 58,95 | -2,54% | 2.459,00 |
| 09.09.2025 | 60,54 | 61,05 | 59,95 | 60,49 | 0,00% | 18,00 |
| 08.09.2025 | 61,42 | 61,65 | 59,39 | 60,49 | -1,20% | 45,00 |
| 05.09.2025 | 61,48 | 61,96 | 60,24 | 61,22 | -0,16% | 747,00 |
| 04.09.2025 | 61,69 | 61,82 | 60,43 | 61,32 | -0,50% | - |
| 03.09.2025 | 61,79 | 62,12 | 60,81 | 61,63 | -0,06% | 263,00 |
| 02.09.2025 | 61,66 | 61,97 | 61,12 | 61,67 | -0,20% | 26,00 |
| 01.09.2025 | 61,60 | 61,98 | 61,36 | 61,79 | 0,09% | 73,00 |
| 29.08.2025 | 61,36 | 62,04 | 61,09 | 61,74 | 0,55% | 16,00 |
| 28.08.2025 | 61,93 | 62,33 | 61,37 | 61,40 | -1,26% | 30,00 |
| 27.08.2025 | 61,72 | 62,37 | 61,58 | 62,18 | 0,98% | - |
| 26.08.2025 | 61,93 | 62,37 | 61,42 | 61,58 | -0,93% | 41,00 |
| 25.08.2025 | 61,84 | 62,28 | 61,03 | 62,15 | 0,68% | 371,00 |
| 22.08.2025 | 61,28 | 62,37 | 60,95 | 61,73 | 0,77% | 70,00 |
| 21.08.2025 | 60,58 | 61,31 | 60,12 | 61,26 | 1,31% | 22,00 |
| 20.08.2025 | 60,60 | 61,24 | 60,47 | 60,47 | -0,63% | 20,00 |
| 19.08.2025 | 60,01 | 61,08 | 59,67 | 60,86 | 1,27% | 116,00 |
| 18.08.2025 | 59,66 | 60,34 | 59,49 | 60,09 | 0,48% | 42,00 |