57,335€
-1,37%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 59,55 | 59,96 | 59,27 | 59,80 | 0,41% | 113,00 |
| 14.08.2025 | 60,07 | 60,45 | 59,48 | 59,56 | -1,01% | 69,00 |
| 13.08.2025 | 58,91 | 60,24 | 58,67 | 60,17 | 2,14% | 359,00 |
| 12.08.2025 | 59,50 | 59,85 | 58,20 | 58,91 | -1,18% | 417,00 |
| 11.08.2025 | 59,67 | 60,61 | 59,35 | 59,61 | -0,32% | 193,00 |
| 08.08.2025 | 59,40 | 59,98 | 59,15 | 59,80 | 0,83% | 312,00 |
| 07.08.2025 | 60,89 | 61,57 | 59,08 | 59,31 | -2,51% | 767,00 |
| 06.08.2025 | 60,51 | 61,02 | 60,08 | 60,84 | 0,75% | - |
| 05.08.2025 | 61,89 | 62,12 | 60,34 | 60,38 | -1,96% | 449,00 |
| 04.08.2025 | 61,27 | 61,86 | 61,16 | 61,59 | 0,92% | 356,00 |
| 01.08.2025 | 62,76 | 62,82 | 60,61 | 61,03 | -2,83% | 608,00 |
| 31.07.2025 | 63,40 | 65,64 | 62,61 | 62,80 | -2,43% | 434,00 |
| 30.07.2025 | 64,98 | 65,65 | 64,03 | 64,37 | -0,78% | 910,00 |
| 29.07.2025 | 65,30 | 65,87 | 64,85 | 64,87 | -0,31% | 277,00 |
| 28.07.2025 | 65,72 | 66,04 | 64,94 | 65,07 | -0,36% | 171,00 |
| 25.07.2025 | 65,65 | 65,66 | 64,89 | 65,31 | 0,05% | - |
| 24.07.2025 | 65,74 | 66,01 | 64,39 | 65,27 | -0,44% | 316,00 |
| 23.07.2025 | 65,54 | 66,23 | 65,43 | 65,56 | 0,31% | 568,00 |
| 22.07.2025 | 64,44 | 65,43 | 64,25 | 65,36 | 1,32% | 342,00 |
| 21.07.2025 | 65,19 | 65,26 | 64,47 | 64,51 | -0,91% | 33,00 |
| 18.07.2025 | 65,46 | 66,28 | 64,63 | 65,10 | -0,05% | 290,00 |
| 17.07.2025 | 64,46 | 65,19 | 64,34 | 65,14 | 1,24% | 846,00 |
| 16.07.2025 | 63,81 | 64,54 | 63,23 | 64,34 | 0,42% | 98,00 |
| 15.07.2025 | 64,85 | 65,30 | 64,04 | 64,07 | -0,84% | 1.254,00 |
| 14.07.2025 | 64,22 | 64,95 | 64,08 | 64,61 | 0,21% | 328,00 |
| 11.07.2025 | 65,36 | 65,56 | 64,42 | 64,48 | -1,71% | 299,00 |
| 10.07.2025 | 67,96 | 68,36 | 65,36 | 65,60 | -3,85% | 3.228,00 |
| 09.07.2025 | 68,84 | 69,23 | 67,82 | 68,23 | -0,91% | 205,00 |
| 08.07.2025 | 68,69 | 69,66 | 68,51 | 68,86 | 0,28% | 26,00 |
| 07.07.2025 | 69,16 | 69,52 | 68,44 | 68,67 | 0,68% | 1.343,00 |
| 04.07.2025 | 68,55 | 68,55 | 68,17 | 68,20 | -1,02% | - |
| 03.07.2025 | 68,11 | 69,17 | 68,00 | 68,90 | 1,34% | 29,00 |
| 02.07.2025 | 68,45 | 68,64 | 67,45 | 67,99 | -0,32% | 3,00 |
| 01.07.2025 | 66,09 | 68,58 | 65,65 | 68,21 | 2,90% | 173,00 |
| 30.06.2025 | 66,65 | 66,96 | 65,98 | 66,29 | -0,26% | 12,00 |
| 27.06.2025 | 66,51 | 66,64 | 65,72 | 66,46 | 0,25% | - |
| 26.06.2025 | 66,04 | 66,56 | 65,78 | 66,30 | 0,40% | 4,00 |
| 25.06.2025 | 66,86 | 67,41 | 65,87 | 66,03 | -1,17% | 44,00 |
| 24.06.2025 | 66,78 | 67,04 | 66,29 | 66,82 | 0,79% | 53,00 |
| 23.06.2025 | 65,48 | 66,31 | 65,41 | 66,29 | 1,19% | 250,00 |
| 20.06.2025 | 68,27 | 68,89 | 65,35 | 65,51 | -3,41% | 287,00 |
| 19.06.2025 | 68,79 | 68,86 | 67,72 | 67,83 | -1,59% | 21,00 |
| 18.06.2025 | 69,39 | 69,63 | 68,51 | 68,92 | -0,71% | 1,00 |
| 17.06.2025 | 69,05 | 69,88 | 68,76 | 69,42 | 0,14% | 590,00 |
| 16.06.2025 | 68,52 | 69,43 | 68,47 | 69,32 | 1,47% | 246,00 |
| 13.06.2025 | 68,61 | 69,54 | 68,23 | 68,31 | -1,63% | 54,00 |
| 12.06.2025 | 69,76 | 69,95 | 68,97 | 69,44 | -1,12% | - |
| 11.06.2025 | 70,70 | 71,30 | 69,98 | 70,23 | -0,94% | 350,00 |
| 10.06.2025 | 70,40 | 71,35 | 70,15 | 70,90 | 0,68% | 18,00 |
| 09.06.2025 | 70,14 | 70,94 | 70,11 | 70,42 | -0,02% | 34,00 |
| 06.06.2025 | 69,64 | 70,72 | 69,35 | 70,44 | 1,59% | 95,00 |
| 05.06.2025 | 69,92 | 70,29 | 69,15 | 69,33 | -0,82% | - |
| 04.06.2025 | 70,68 | 70,73 | 69,87 | 69,91 | -1,08% | 200,00 |
| 03.06.2025 | 70,07 | 70,88 | 69,65 | 70,67 | 0,82% | 78,00 |
| 02.06.2025 | 70,71 | 70,93 | 69,49 | 70,10 | -1,76% | 79,00 |
| 30.05.2025 | 71,08 | 71,68 | 70,42 | 71,35 | 0,54% | 321,00 |
| 29.05.2025 | 73,07 | 73,07 | 70,25 | 70,97 | -0,33% | 394,00 |