81,125€
-2,70%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,47 | 83,98 | 81,02 | 81,10 | -2,73% | 402,00 |
| 20.02.2025 | 84,49 | 84,78 | 82,85 | 83,38 | -1,78% | 280,00 |
| 19.02.2025 | 84,95 | 85,34 | 83,99 | 84,89 | -0,05% | 108,00 |
| 18.02.2025 | 86,06 | 88,00 | 84,18 | 84,93 | -1,50% | 1.075,00 |
| 17.02.2025 | 86,79 | 86,80 | 85,84 | 86,22 | -0,32% | 170,00 |
| 14.02.2025 | 85,79 | 86,53 | 85,09 | 86,50 | 1,01% | 157,00 |
| 13.02.2025 | 84,77 | 85,67 | 84,33 | 85,63 | 0,97% | 91,00 |
| 12.02.2025 | 84,85 | 85,07 | 83,72 | 84,81 | -0,04% | 731,00 |
| 11.02.2025 | 84,06 | 85,11 | 83,52 | 84,84 | 0,62% | 256,00 |
| 10.02.2025 | 83,96 | 84,85 | 83,65 | 84,32 | 1,04% | 125,00 |
| 07.02.2025 | 83,62 | 84,06 | 82,75 | 83,45 | -0,41% | 239,00 |
| 06.02.2025 | 79,14 | 84,47 | 77,90 | 83,79 | 4,31% | 802,00 |
| 05.02.2025 | 81,00 | 81,50 | 77,01 | 80,33 | -0,19% | 565,00 |
| 04.02.2025 | 80,20 | 80,87 | 79,46 | 80,49 | -0,09% | 191,00 |
| 03.02.2025 | 78,71 | 81,02 | 78,38 | 80,56 | 1,09% | 157,00 |
| 31.01.2025 | 80,12 | 80,97 | 79,51 | 79,69 | 0,23% | 549,00 |
| 30.01.2025 | 78,67 | 80,11 | 78,29 | 79,50 | 1,85% | 328,00 |
| 29.01.2025 | 77,84 | 78,42 | 77,56 | 78,06 | 0,48% | 61,00 |
| 28.01.2025 | 77,81 | 78,36 | 76,76 | 77,68 | 0,43% | 229,00 |
| 27.01.2025 | 74,73 | 77,54 | 74,66 | 77,35 | 1,41% | 924,00 |
| 24.01.2025 | 76,06 | 76,43 | 75,33 | 76,28 | -0,24% | 35,00 |
| 23.01.2025 | 76,04 | 76,74 | 75,42 | 76,46 | 0,70% | 96,00 |
| 22.01.2025 | 75,85 | 76,40 | 74,94 | 75,93 | 0,79% | 394,00 |
| 21.01.2025 | 75,03 | 76,80 | 74,56 | 75,34 | 0,57% | 910,00 |
| 20.01.2025 | 75,44 | 75,72 | 74,89 | 74,91 | -1,04% | 150,00 |
| 17.01.2025 | 75,41 | 76,99 | 74,88 | 75,70 | 0,62% | 265,00 |
| 16.01.2025 | 75,78 | 76,34 | 74,23 | 75,23 | -0,48% | 274,00 |
| 15.01.2025 | 75,07 | 76,07 | 74,83 | 75,59 | 0,97% | 183,00 |
| 14.01.2025 | 75,16 | 75,41 | 74,49 | 74,87 | -0,34% | 170,00 |
| 13.01.2025 | 73,34 | 75,17 | 72,59 | 75,12 | 2,13% | 496,00 |
| 10.01.2025 | 73,36 | 74,60 | 73,06 | 73,55 | 0,08% | 232,00 |
| 09.01.2025 | 73,62 | 73,69 | 73,30 | 73,49 | -0,25% | 112,00 |
| 08.01.2025 | 73,22 | 73,79 | 72,60 | 73,68 | 0,81% | 12,00 |
| 07.01.2025 | 72,80 | 73,95 | 72,68 | 73,08 | 0,10% | 424,00 |
| 06.01.2025 | 74,17 | 74,48 | 72,84 | 73,01 | -1,52% | 666,00 |
| 03.01.2025 | 74,63 | 74,81 | 73,55 | 74,14 | -0,38% | 997,00 |
| 02.01.2025 | 74,30 | 75,37 | 73,50 | 74,42 | -0,81% | 547,00 |
| 30.12.2024 | 76,04 | 76,04 | 74,94 | 75,03 | -1,18% | 86,00 |
| 27.12.2024 | 76,66 | 76,81 | 75,40 | 75,93 | -0,05% | 189,00 |
| 23.12.2024 | 76,44 | 76,77 | 75,46 | 75,96 | -0,03% | 427,00 |
| 20.12.2024 | 76,35 | 76,95 | 75,27 | 75,98 | -0,95% | 151,00 |
| 19.12.2024 | 75,35 | 77,24 | 75,30 | 76,71 | 1,54% | 634,00 |
| 18.12.2024 | 77,15 | 77,92 | 75,55 | 75,55 | -2,25% | 514,00 |
| 17.12.2024 | 76,78 | 78,48 | 76,44 | 77,28 | 0,66% | 605,00 |
| 16.12.2024 | 76,16 | 77,00 | 75,97 | 76,77 | 0,62% | 398,00 |
| 13.12.2024 | 77,14 | 77,24 | 75,76 | 76,30 | -0,65% | 449,00 |
| 12.12.2024 | 77,21 | 77,62 | 76,56 | 76,80 | -0,82% | 36,00 |
| 11.12.2024 | 76,20 | 77,84 | 76,18 | 77,44 | 1,81% | 218,00 |
| 10.12.2024 | 76,28 | 76,95 | 75,42 | 76,06 | -0,45% | 720,00 |
| 09.12.2024 | 76,93 | 77,31 | 76,20 | 76,41 | -0,58% | 289,00 |
| 06.12.2024 | 76,37 | 77,04 | 76,05 | 76,85 | 0,84% | 398,00 |
| 05.12.2024 | 76,50 | 76,60 | 75,92 | 76,21 | -0,59% | 159,00 |
| 04.12.2024 | 76,24 | 76,81 | 76,09 | 76,67 | 0,74% | 242,00 |
| 03.12.2024 | 77,10 | 77,11 | 75,64 | 76,10 | -1,19% | 396,00 |
| 02.12.2024 | 76,16 | 77,10 | 75,82 | 77,02 | 1,45% | 378,00 |
| 29.11.2024 | 76,70 | 76,87 | 75,10 | 75,92 | -1,14% | 5.345,00 |
| 28.11.2024 | 76,74 | 76,91 | 76,51 | 76,79 | 0,45% | 10,00 |
| 27.11.2024 | 77,19 | 77,32 | 75,67 | 76,45 | -1,18% | 523,00 |
| 26.11.2024 | 77,37 | 77,44 | 76,14 | 77,36 | 0,59% | 337,00 |
| 25.11.2024 | 76,55 | 77,19 | 75,92 | 76,90 | 0,67% | 195,00 |
| 22.11.2024 | 75,26 | 76,89 | 75,08 | 76,39 | 1,51% | 201,00 |
| 21.11.2024 | 73,30 | 75,43 | 73,09 | 75,25 | 2,32% | 28,00 |
| 20.11.2024 | 72,30 | 73,59 | 72,21 | 73,55 | 2,08% | 27,00 |
| 19.11.2024 | 72,16 | 72,63 | 71,01 | 72,05 | -0,74% | 345,00 |
| 18.11.2024 | 73,71 | 73,71 | 72,56 | 72,58 | -0,98% | 289,00 |
| 15.11.2024 | 76,01 | 76,34 | 73,22 | 73,30 | -4,52% | 48,00 |
| 14.11.2024 | 77,78 | 78,46 | 76,64 | 76,77 | -1,55% | 465,00 |
| 13.11.2024 | 76,79 | 78,02 | 76,56 | 77,97 | 1,29% | 57,00 |
| 12.11.2024 | 76,64 | 77,10 | 76,28 | 76,98 | 0,66% | 350,00 |
| 11.11.2024 | 75,14 | 77,12 | 74,86 | 76,48 | 2,06% | 429,00 |
| 08.11.2024 | 75,25 | 75,95 | 74,79 | 74,94 | -0,51% | 372,00 |
| 07.11.2024 | 74,13 | 75,50 | 73,51 | 75,32 | 1,96% | 356,00 |
| 06.11.2024 | 71,39 | 73,95 | 71,05 | 73,87 | 7,03% | 527,00 |
| 05.11.2024 | 68,98 | 69,74 | 68,67 | 69,02 | 0,23% | 64,00 |
| 04.11.2024 | 68,73 | 69,21 | 67,92 | 68,86 | 0,08% | 286,00 |
| 01.11.2024 | 67,82 | 68,86 | 67,30 | 68,80 | 1,60% | 298,00 |
| 31.10.2024 | 68,85 | 71,85 | 67,72 | 67,72 | -1,33% | 470,00 |
| 30.10.2024 | 69,93 | 70,02 | 67,93 | 68,63 | -1,72% | 157,00 |
| 29.10.2024 | 69,70 | 70,29 | 69,12 | 69,83 | 0,37% | 410,00 |
| 28.10.2024 | 69,72 | 70,13 | 69,00 | 69,58 | 0,40% | 347,00 |
| 25.10.2024 | 69,20 | 69,71 | 68,98 | 69,30 | 0,22% | 73,00 |
| 24.10.2024 | 70,86 | 71,14 | 69,00 | 69,15 | -2,02% | 440,00 |
| 23.10.2024 | 70,06 | 70,74 | 69,79 | 70,57 | 0,47% | 229,00 |
| 22.10.2024 | 70,66 | 70,90 | 70,00 | 70,24 | -1,20% | 290,00 |
| 21.10.2024 | 71,54 | 71,89 | 70,99 | 71,09 | -0,98% | 208,00 |
| 18.10.2024 | 71,79 | 72,07 | 71,24 | 71,79 | 0,00% | 442,00 |
| 17.10.2024 | 71,22 | 72,49 | 70,43 | 71,79 | 0,47% | 221,00 |
| 16.10.2024 | 71,20 | 71,60 | 70,93 | 71,46 | 0,50% | 241,00 |
| 15.10.2024 | 70,46 | 71,31 | 70,18 | 71,10 | 1,03% | 117,00 |
| 14.10.2024 | 69,45 | 70,45 | 69,21 | 70,38 | 1,34% | 38,00 |
| 11.10.2024 | 68,12 | 69,54 | 67,80 | 69,45 | 1,95% | 20,00 |
| 10.10.2024 | 70,12 | 70,32 | 67,99 | 68,12 | -2,99% | 74,00 |
| 09.10.2024 | 69,16 | 70,36 | 69,09 | 70,22 | 1,23% | 63,00 |
| 08.10.2024 | 69,17 | 69,73 | 68,75 | 69,37 | 0,17% | 239,00 |
| 07.10.2024 | 70,22 | 70,41 | 69,11 | 69,25 | -1,50% | 268,00 |
| 04.10.2024 | 69,54 | 70,86 | 69,31 | 70,31 | 1,33% | 906,00 |
| 03.10.2024 | 69,37 | 69,73 | 68,92 | 69,39 | -0,16% | 158,00 |
| 02.10.2024 | 68,60 | 69,58 | 68,38 | 69,50 | 1,12% | 100,00 |
| 01.10.2024 | 69,24 | 69,83 | 68,41 | 68,73 | -0,87% | 43,00 |
| 30.09.2024 | 68,44 | 69,33 | 68,31 | 69,33 | 0,68% | 66,00 |