76,370€
1,49%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 69,12 | 69,34 | 68,70 | 68,86 | -0,36% | 93,00 |
| 26.09.2024 | 68,52 | 69,45 | 67,61 | 69,11 | 1,81% | 649,00 |
| 25.09.2024 | 67,67 | 68,45 | 67,61 | 67,88 | -0,21% | 47,00 |
| 24.09.2024 | 68,58 | 68,90 | 68,02 | 68,02 | -0,61% | 200,00 |
| 23.09.2024 | 68,04 | 68,53 | 67,40 | 68,44 | 1,02% | 1.056,00 |
| 20.09.2024 | 67,23 | 67,75 | 67,06 | 67,75 | 0,63% | 780,00 |
| 19.09.2024 | 68,39 | 68,91 | 67,24 | 67,32 | -0,79% | 347,00 |
| 18.09.2024 | 68,58 | 68,73 | 67,63 | 67,86 | -1,04% | 70,00 |
| 17.09.2024 | 70,04 | 70,43 | 68,18 | 68,57 | -2,04% | 46,00 |
| 16.09.2024 | 69,50 | 70,02 | 69,17 | 69,99 | 0,44% | 100,00 |
| 13.09.2024 | 68,81 | 69,74 | 68,60 | 69,68 | 1,15% | 144,00 |
| 12.09.2024 | 69,48 | 69,73 | 68,42 | 68,89 | -0,61% | 20,00 |
| 11.09.2024 | 68,90 | 69,58 | 67,93 | 69,31 | -0,19% | 479,00 |
| 10.09.2024 | 68,70 | 69,54 | 68,53 | 69,44 | 0,68% | 131,00 |
| 09.09.2024 | 68,83 | 69,47 | 68,80 | 68,97 | 0,80% | 5,00 |
| 06.09.2024 | 68,72 | 70,02 | 68,08 | 68,42 | -0,88% | 59,00 |
| 05.09.2024 | 69,70 | 69,94 | 68,92 | 69,03 | -1,16% | 111,00 |
| 04.09.2024 | 68,61 | 69,92 | 68,61 | 69,84 | 0,46% | 225,00 |
| 03.09.2024 | 70,13 | 70,57 | 69,20 | 69,52 | -1,14% | 126,00 |
| 02.09.2024 | 70,25 | 70,49 | 69,92 | 70,32 | -0,09% | 17,00 |
| 30.08.2024 | 69,92 | 70,43 | 69,65 | 70,38 | 1,00% | 332,00 |
| 29.08.2024 | 69,21 | 70,11 | 68,93 | 69,69 | 0,74% | 329,00 |
| 28.08.2024 | 69,16 | 70,24 | 69,00 | 69,18 | 0,32% | 45,00 |
| 27.08.2024 | 68,62 | 69,01 | 67,50 | 68,96 | 0,23% | 413,00 |
| 26.08.2024 | 68,56 | 69,39 | 68,55 | 68,80 | 0,36% | 72,00 |
| 23.08.2024 | 68,90 | 69,32 | 68,18 | 68,55 | -0,07% | 23,00 |
| 22.08.2024 | 68,73 | 69,13 | 68,45 | 68,60 | -0,19% | 320,00 |
| 21.08.2024 | 67,91 | 68,78 | 67,70 | 68,73 | 1,30% | 197,00 |
| 20.08.2024 | 68,45 | 68,60 | 67,78 | 67,85 | -0,96% | 90,00 |
| 19.08.2024 | 68,62 | 69,25 | 68,31 | 68,51 | -0,42% | 323,00 |
| 16.08.2024 | 68,86 | 69,06 | 68,24 | 68,80 | 0,09% | 81,00 |
| 15.08.2024 | 67,83 | 69,00 | 67,56 | 68,74 | 1,69% | 92,00 |
| 14.08.2024 | 67,60 | 67,70 | 67,00 | 67,60 | 0,02% | 40,00 |
| 13.08.2024 | 67,10 | 67,86 | 66,94 | 67,58 | 1,02% | 110,00 |
| 12.08.2024 | 68,31 | 68,45 | 66,89 | 66,90 | -1,89% | 431,00 |
| 09.08.2024 | 67,51 | 68,31 | 67,04 | 68,19 | 0,93% | 154,00 |
| 08.08.2024 | 66,79 | 68,18 | 66,54 | 67,56 | 0,86% | 250,00 |
| 07.08.2024 | 67,20 | 68,24 | 66,74 | 66,99 | 0,77% | 389,00 |
| 06.08.2024 | 66,66 | 67,68 | 65,85 | 66,47 | 1,54% | 1.391,00 |
| 05.08.2024 | 64,07 | 70,00 | 63,79 | 65,47 | -3,42% | 1.255,00 |
| 02.08.2024 | 69,90 | 71,12 | 67,42 | 67,78 | -4,07% | 380,00 |
| 01.08.2024 | 70,64 | 74,37 | 69,89 | 70,66 | 1,09% | 1.060,00 |
| 31.07.2024 | 71,06 | 71,50 | 69,49 | 69,89 | -0,58% | 255,00 |
| 30.07.2024 | 68,88 | 70,53 | 68,79 | 70,30 | 2,08% | 253,00 |
| 29.07.2024 | 69,71 | 69,77 | 68,47 | 68,87 | 0,29% | 870,00 |
| 26.07.2024 | 67,72 | 69,06 | 67,12 | 68,67 | 1,67% | 387,00 |
| 25.07.2024 | 67,19 | 68,45 | 66,46 | 67,54 | 0,77% | 307,00 |
| 24.07.2024 | 67,61 | 68,07 | 66,83 | 67,02 | -1,61% | 37,00 |
| 23.07.2024 | 68,79 | 69,32 | 67,84 | 68,12 | -1,28% | 527,00 |
| 22.07.2024 | 68,52 | 69,00 | 68,10 | 69,00 | 0,95% | 90,00 |
| 19.07.2024 | 70,00 | 70,05 | 68,08 | 68,35 | -1,99% | 106,00 |
| 18.07.2024 | 68,61 | 70,89 | 68,05 | 69,74 | 2,03% | 870,00 |
| 17.07.2024 | 67,38 | 68,73 | 66,34 | 68,35 | 0,98% | 805,00 |
| 16.07.2024 | 66,68 | 67,79 | 66,07 | 67,69 | 1,84% | 386,00 |
| 15.07.2024 | 66,13 | 67,00 | 65,29 | 66,46 | 1,30% | 121,00 |
| 12.07.2024 | 64,48 | 66,31 | 64,19 | 65,61 | 1,59% | 33,00 |
| 11.07.2024 | 62,51 | 64,77 | 62,20 | 64,58 | 3,03% | 68,00 |
| 10.07.2024 | 61,97 | 62,68 | 61,49 | 62,68 | 1,36% | 237,00 |
| 09.07.2024 | 62,56 | 63,07 | 61,84 | 61,84 | -0,87% | 214,00 |
| 08.07.2024 | 62,58 | 62,98 | 62,07 | 62,38 | -0,61% | 144,00 |