70,330€
-0,28%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 70,69 | 70,84 | 70,01 | 70,32 | -0,30% | - |
| 08.05.2025 | 69,67 | 71,24 | 69,33 | 70,53 | 2,35% | 16,00 |
| 07.05.2025 | 68,68 | 69,29 | 67,98 | 68,91 | 0,83% | 554,00 |
| 06.05.2025 | 68,35 | 69,06 | 67,73 | 68,34 | -0,73% | 5,00 |
| 05.05.2025 | 68,16 | 69,57 | 67,57 | 68,85 | 0,17% | 324,00 |
| 02.05.2025 | 66,50 | 68,85 | 66,08 | 68,73 | 5,81% | 203,00 |
| 30.04.2025 | 64,06 | 65,05 | 63,09 | 64,95 | 0,79% | - |
| 29.04.2025 | 63,77 | 64,82 | 62,60 | 64,44 | 1,35% | 747,00 |
| 28.04.2025 | 63,03 | 64,47 | 62,82 | 63,58 | 0,01% | 510,00 |
| 25.04.2025 | 63,95 | 64,11 | 63,03 | 63,58 | 0,39% | 131,00 |
| 24.04.2025 | 62,43 | 63,59 | 61,79 | 63,33 | 0,84% | 104,00 |
| 23.04.2025 | 62,13 | 64,26 | 61,00 | 62,81 | 2,82% | 15,00 |
| 22.04.2025 | 60,00 | 61,12 | 59,23 | 61,09 | -0,01% | 827,00 |
| 17.04.2025 | 62,22 | 62,52 | 60,81 | 61,09 | -0,63% | 214,00 |
| 16.04.2025 | 61,48 | 63,18 | 61,01 | 61,48 | -2,61% | - |
| 15.04.2025 | 62,22 | 63,42 | 62,13 | 63,13 | 1,19% | 103,00 |
| 14.04.2025 | 62,54 | 63,38 | 61,63 | 62,39 | 0,86% | 91,00 |
| 11.04.2025 | 62,37 | 62,75 | 59,70 | 61,86 | -0,27% | 105,00 |
| 10.04.2025 | 66,03 | 66,18 | 60,63 | 62,03 | -6,95% | 543,00 |
| 09.04.2025 | 60,00 | 66,90 | 58,88 | 66,66 | 10,10% | 716,00 |
| 08.04.2025 | 62,12 | 63,62 | 59,95 | 60,54 | -1,90% | 563,00 |
| 07.04.2025 | 59,60 | 63,40 | 58,64 | 61,71 | -1,74% | 540,00 |
| 04.04.2025 | 65,84 | 66,58 | 62,61 | 62,80 | -5,52% | 1.032,00 |
| 03.04.2025 | 68,01 | 69,50 | 65,79 | 66,47 | -6,01% | 315,00 |
| 02.04.2025 | 70,67 | 70,97 | 69,64 | 70,72 | -0,16% | 96,00 |
| 01.04.2025 | 70,42 | 71,10 | 70,11 | 70,83 | 0,06% | 17,00 |
| 31.03.2025 | 69,22 | 70,93 | 68,99 | 70,79 | 1,45% | 366,00 |
| 28.03.2025 | 71,45 | 72,06 | 69,78 | 69,78 | -2,91% | 475,00 |
| 27.03.2025 | 72,23 | 72,47 | 71,36 | 71,88 | -0,70% | 743,00 |
| 26.03.2025 | 72,98 | 73,61 | 72,15 | 72,39 | -0,90% | - |
| 25.03.2025 | 72,28 | 74,42 | 71,84 | 73,05 | 1,16% | 98,00 |
| 24.03.2025 | 71,24 | 72,23 | 70,89 | 72,21 | 2,09% | 191,00 |
| 21.03.2025 | 71,42 | 72,14 | 69,74 | 70,73 | -0,69% | 393,00 |
| 20.03.2025 | 73,61 | 73,80 | 70,47 | 71,23 | -2,63% | 245,00 |
| 19.03.2025 | 72,87 | 73,57 | 72,82 | 73,15 | 0,70% | 123,00 |
| 18.03.2025 | 73,07 | 73,26 | 72,00 | 72,64 | -0,85% | 222,00 |
| 17.03.2025 | 72,37 | 73,74 | 72,22 | 73,26 | 0,83% | 111,00 |
| 14.03.2025 | 72,98 | 73,13 | 71,92 | 72,66 | 0,25% | 744,00 |
| 13.03.2025 | 72,70 | 73,42 | 71,61 | 72,48 | -0,58% | 130,00 |
| 12.03.2025 | 75,77 | 76,98 | 72,52 | 72,91 | -3,51% | 373,00 |
| 11.03.2025 | 77,51 | 77,68 | 74,95 | 75,56 | -2,62% | - |
| 10.03.2025 | 80,56 | 81,00 | 76,84 | 77,59 | 1,10% | - |
| 07.03.2025 | 77,37 | 77,73 | 75,21 | 76,74 | -0,94% | 243,00 |
| 06.03.2025 | 77,93 | 78,00 | 76,39 | 77,47 | -0,82% | 1.101,00 |
| 05.03.2025 | 79,39 | 79,43 | 77,22 | 78,11 | -1,06% | 454,00 |
| 04.03.2025 | 79,96 | 80,00 | 78,35 | 78,95 | -0,85% | 1.921,00 |
| 03.03.2025 | 80,41 | 80,46 | 79,24 | 79,63 | -0,75% | 119,00 |
| 28.02.2025 | 80,77 | 81,25 | 79,18 | 80,23 | -0,61% | 549,00 |
| 27.02.2025 | 80,69 | 81,53 | 80,51 | 80,72 | 0,68% | 176,00 |
| 26.02.2025 | 81,37 | 81,50 | 80,07 | 80,18 | -0,68% | 538,00 |
| 25.02.2025 | 80,71 | 80,97 | 79,73 | 80,73 | -0,08% | 837,00 |
| 24.02.2025 | 81,16 | 81,59 | 80,64 | 80,79 | -0,38% | 158,00 |
| 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 |