55,595€
-2,40%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 56,42 | 56,89 | 55,29 | 55,85 | -1,96% | 69,00 |
| 06.03.2026 | 56,80 | 57,11 | 55,72 | 56,96 | 0,42% | 257,00 |
| 05.03.2026 | 56,05 | 57,74 | 55,75 | 56,72 | 1,04% | 711,00 |
| 04.03.2026 | 54,97 | 56,15 | 54,90 | 56,14 | 1,68% | 397,00 |
| 03.03.2026 | 54,29 | 55,94 | 54,17 | 55,21 | 1,15% | 653,00 |
| 02.03.2026 | 54,02 | 54,80 | 53,73 | 54,58 | 0,18% | 708,00 |
| 27.02.2026 | 54,92 | 55,14 | 53,16 | 54,48 | -0,98% | 162,00 |
| 26.02.2026 | 51,79 | 55,15 | 51,68 | 55,02 | 5,92% | 449,00 |
| 25.02.2026 | 51,76 | 52,29 | 50,95 | 51,95 | -0,03% | 508,00 |
| 24.02.2026 | 52,08 | 53,25 | 51,21 | 51,96 | 0,32% | 453,00 |
| 23.02.2026 | 54,51 | 55,10 | 51,65 | 51,80 | -5,90% | 245,00 |
| 20.02.2026 | 55,47 | 56,09 | 54,49 | 55,05 | -0,36% | 207,00 |
| 19.02.2026 | 56,58 | 56,73 | 54,37 | 55,25 | -2,49% | 321,00 |
| 18.02.2026 | 54,85 | 56,94 | 54,43 | 56,66 | 3,08% | 1.785,00 |
| 17.02.2026 | 55,83 | 56,95 | 54,57 | 54,96 | -1,94% | 684,00 |
| 16.02.2026 | 56,15 | 56,55 | 55,76 | 56,05 | -0,41% | 123,00 |
| 13.02.2026 | 56,00 | 57,07 | 54,94 | 56,28 | 1,57% | 950,00 |
| 12.02.2026 | 59,90 | 60,03 | 54,80 | 55,41 | -7,36% | 480,00 |
| 11.02.2026 | 62,71 | 63,40 | 59,62 | 59,81 | -4,84% | 10,00 |
| 10.02.2026 | 62,73 | 63,64 | 62,03 | 62,85 | 0,32% | 699,00 |
| 09.02.2026 | 64,92 | 65,34 | 62,24 | 62,65 | -3,71% | 458,00 |
| 06.02.2026 | 64,92 | 66,29 | 64,82 | 65,07 | 0,18% | 309,00 |
| 05.02.2026 | 65,10 | 66,31 | 64,39 | 64,95 | -0,26% | 326,00 |
| 04.02.2026 | 64,50 | 66,10 | 58,30 | 65,12 | 3,50% | 1.759,00 |
| 03.02.2026 | 70,58 | 70,67 | 61,97 | 62,92 | -10,64% | 2.269,00 |
| 02.02.2026 | 67,92 | 70,93 | 67,87 | 70,41 | 2,00% | 1.457,00 |
| 30.01.2026 | 68,56 | 69,40 | 68,48 | 69,03 | 0,89% | 216,00 |
| 29.01.2026 | 70,22 | 70,38 | 68,31 | 68,42 | -2,01% | 267,00 |
| 28.01.2026 | 71,19 | 71,28 | 69,71 | 69,82 | -0,23% | 95,00 |
| 27.01.2026 | 72,53 | 72,79 | 69,69 | 69,98 | -3,14% | 830,00 |
| 26.01.2026 | 70,84 | 72,56 | 70,75 | 72,25 | 1,18% | 706,00 |
| 23.01.2026 | 72,16 | 72,66 | 71,35 | 71,41 | -0,86% | 138,00 |
| 22.01.2026 | 72,61 | 73,25 | 71,66 | 72,03 | 0,03% | 441,00 |
| 21.01.2026 | 70,29 | 72,55 | 69,98 | 72,00 | 2,53% | 208,00 |
| 20.01.2026 | 72,00 | 72,00 | 70,07 | 70,23 | -2,72% | 342,00 |
| 19.01.2026 | 71,98 | 72,27 | 71,69 | 72,19 | -1,88% | 208,00 |
| 16.01.2026 | 73,37 | 73,59 | 72,47 | 73,58 | 0,62% | 236,00 |
| 15.01.2026 | 74,62 | 75,08 | 72,43 | 73,13 | -1,48% | 469,00 |
| 14.01.2026 | 72,41 | 74,67 | 71,96 | 74,22 | 2,68% | 251,00 |
| 13.01.2026 | 73,00 | 73,44 | 72,22 | 72,29 | -0,78% | - |
| 12.01.2026 | 72,48 | 73,28 | 72,16 | 72,86 | -1,04% | - |
| 09.01.2026 | 73,64 | 73,99 | 73,15 | 73,62 | -0,12% | 296,00 |
| 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 |