46,680€
-0,34%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,72 | 47,29 | 45,46 | 46,93 | 0,20% | 1.029,00 |
| 30.07.2026 | 49,11 | 49,48 | 45,01 | 46,84 | -3,86% | 1.634,00 |
| 29.07.2026 | 44,15 | 49,94 | 41,97 | 48,72 | 10,35% | 2.672,00 |
| 28.07.2026 | 40,94 | 44,79 | 40,88 | 44,15 | 6,84% | 905,00 |
| 27.07.2026 | 39,57 | 42,22 | 39,08 | 41,32 | 3,71% | 1.465,00 |
| 24.07.2026 | 37,67 | 40,00 | 37,63 | 39,84 | 5,99% | 526,00 |
| 23.07.2026 | 37,73 | 38,29 | 37,05 | 37,59 | -0,67% | 288,00 |
| 22.07.2026 | 38,06 | 38,98 | 37,55 | 37,85 | -1,63% | 263,00 |
| 21.07.2026 | 39,55 | 39,62 | 38,18 | 38,47 | -1,22% | 5,00 |
| 20.07.2026 | 39,19 | 39,50 | 37,84 | 38,95 | -0,20% | 179,00 |
| 17.07.2026 | 38,65 | 39,79 | 38,13 | 39,03 | 0,71% | 971,00 |
| 16.07.2026 | 37,65 | 39,14 | 37,27 | 38,75 | 3,18% | 600,00 |
| 15.07.2026 | 37,94 | 38,44 | 37,38 | 37,56 | -0,12% | 3.634,00 |
| 14.07.2026 | 38,92 | 39,00 | 35,24 | 37,60 | -3,14% | 4.574,00 |
| 13.07.2026 | 37,27 | 39,23 | 37,14 | 38,82 | 4,41% | 2.630,00 |
| 10.07.2026 | 37,96 | 38,95 | 37,06 | 37,18 | -2,26% | 853,00 |
| 09.07.2026 | 37,49 | 38,12 | 36,02 | 38,04 | 1,45% | 1.677,00 |
| 08.07.2026 | 38,43 | 38,50 | 37,45 | 37,50 | -1,89% | 1.616,00 |
| 07.07.2026 | 36,40 | 38,62 | 36,23 | 38,22 | 5,34% | 754,00 |
| 06.07.2026 | 36,36 | 37,48 | 35,87 | 36,29 | -1,80% | 834,00 |
| 03.07.2026 | 37,07 | 37,13 | 36,89 | 36,95 | 0,38% | 762,00 |
| 02.07.2026 | 36,05 | 37,16 | 35,80 | 36,81 | 1,76% | 2.606,00 |
| 01.07.2026 | 33,86 | 36,65 | 33,71 | 36,18 | 6,29% | 1.907,00 |
| 30.06.2026 | 34,38 | 34,47 | 32,46 | 34,04 | -1,50% | 2.287,00 |
| 29.06.2026 | 35,67 | 35,91 | 34,30 | 34,56 | -0,96% | 2.340,00 |
| 26.06.2026 | 34,77 | 35,57 | 33,98 | 34,89 | 1,80% | 2.397,00 |
| 25.06.2026 | 36,36 | 37,00 | 34,27 | 34,27 | -7,13% | 3.289,00 |
| 24.06.2026 | 36,23 | 37,68 | 35,90 | 36,91 | 2,00% | 2.406,00 |
| 23.06.2026 | 36,36 | 37,34 | 36,09 | 36,18 | 1,08% | 1.373,00 |
| 22.06.2026 | 38,29 | 38,96 | 35,80 | 35,80 | -6,20% | 4.713,00 |
| 19.06.2026 | 37,99 | 38,80 | 37,97 | 38,16 | -0,96% | 2.481,00 |
| 18.06.2026 | 42,40 | 43,22 | 38,06 | 38,53 | -9,61% | 6.326,00 |
| 17.06.2026 | 44,02 | 44,15 | 42,04 | 42,63 | -3,31% | 705,00 |
| 16.06.2026 | 43,54 | 44,51 | 43,28 | 44,08 | 1,29% | 46,00 |
| 15.06.2026 | 45,60 | 45,90 | 43,18 | 43,52 | -3,17% | 513,00 |
| 12.06.2026 | 44,20 | 45,18 | 43,59 | 44,94 | 1,25% | 1.014,00 |
| 11.06.2026 | 45,41 | 45,54 | 43,12 | 44,39 | -1,19% | 570,00 |
| 10.06.2026 | 45,77 | 46,06 | 44,68 | 44,92 | -1,45% | 439,00 |
| 09.06.2026 | 46,21 | 46,42 | 45,22 | 45,58 | -0,78% | 1.571,00 |
| 08.06.2026 | 46,16 | 47,50 | 45,90 | 45,94 | -0,46% | 1.718,00 |
| 05.06.2026 | 45,85 | 46,82 | 45,38 | 46,16 | 0,45% | 319,00 |
| 04.06.2026 | 45,96 | 47,60 | 45,68 | 45,95 | -0,21% | 995,00 |
| 03.06.2026 | 47,63 | 47,89 | 45,56 | 46,04 | -2,35% | 1.995,00 |
| 02.06.2026 | 48,97 | 49,22 | 45,88 | 47,15 | -4,31% | 2.014,00 |
| 01.06.2026 | 48,34 | 49,56 | 47,36 | 49,28 | 3,04% | 4.665,00 |
| 29.05.2026 | 46,27 | 47,96 | 45,68 | 47,82 | 3,33% | 534,00 |
| 28.05.2026 | 45,64 | 46,57 | 45,33 | 46,28 | 1,44% | 952,00 |
| 27.05.2026 | 44,52 | 46,02 | 44,15 | 45,62 | 2,49% | 6.191,00 |
| 26.05.2026 | 45,23 | 45,57 | 44,03 | 44,51 | -1,92% | 1.181,00 |
| 25.05.2026 | 45,96 | 46,13 | 45,34 | 45,38 | -0,06% | 510,00 |
| 22.05.2026 | 45,11 | 45,95 | 44,94 | 45,41 | 1,31% | 944,00 |
| 21.05.2026 | 44,11 | 45,00 | 43,28 | 44,82 | 1,36% | 700,00 |
| 20.05.2026 | 43,92 | 44,50 | 42,20 | 44,22 | 0,37% | 2.182,00 |
| 19.05.2026 | 43,81 | 45,81 | 43,66 | 44,06 | 0,47% | 4.056,00 |
| 18.05.2026 | 40,21 | 43,91 | 40,04 | 43,85 | 8,18% | 1.560,00 |
| 15.05.2026 | 39,19 | 40,81 | 39,15 | 40,54 | 2,91% | 1.834,00 |
| 14.05.2026 | 39,39 | 40,03 | 39,11 | 39,39 | 0,52% | 386,00 |
| 13.05.2026 | 40,99 | 41,16 | 38,84 | 39,18 | -4,40% | 2.050,00 |
| 12.05.2026 | 41,93 | 42,36 | 40,90 | 40,99 | -2,27% | 1.425,00 |
| 11.05.2026 | 43,93 | 44,16 | 41,64 | 41,94 | -4,16% | 361,00 |
| 08.05.2026 | 44,40 | 44,54 | 42,62 | 43,76 | -1,15% | 799,00 |
| 07.05.2026 | 43,71 | 44,81 | 43,59 | 44,27 | 0,72% | 472,00 |
| 06.05.2026 | 44,58 | 44,60 | 43,29 | 43,95 | -0,95% | 1.700,00 |
| 05.05.2026 | 44,54 | 44,73 | 43,45 | 44,37 | 0,21% | 1.022,00 |
| 04.05.2026 | 44,96 | 45,45 | 43,98 | 44,28 | -1,83% | 1.235,00 |
| 30.04.2026 | 46,82 | 46,92 | 44,63 | 45,10 | -4,02% | 577,00 |
| 29.04.2026 | 47,33 | 47,51 | 43,55 | 46,99 | -0,66% | 856,00 |
| 28.04.2026 | 46,54 | 48,08 | 46,34 | 47,30 | 1,45% | 797,00 |
| 27.04.2026 | 47,03 | 47,44 | 46,61 | 46,63 | -0,88% | 520,00 |
| 24.04.2026 | 47,51 | 47,77 | 46,35 | 47,04 | 0,27% | 1.662,00 |
| 23.04.2026 | 49,87 | 50,19 | 46,64 | 46,91 | -6,62% | 1.075,00 |
| 22.04.2026 | 52,15 | 52,22 | 49,63 | 50,24 | -2,54% | 948,00 |
| 21.04.2026 | 50,83 | 52,55 | 50,81 | 51,55 | 1,19% | 668,00 |
| 20.04.2026 | 51,80 | 52,36 | 50,74 | 50,95 | -2,34% | 299,00 |
| 17.04.2026 | 51,42 | 52,34 | 51,25 | 52,17 | 1,67% | 250,00 |
| 16.04.2026 | 51,24 | 51,87 | 51,21 | 51,31 | 0,01% | - |
| 15.04.2026 | 50,88 | 52,18 | 50,85 | 51,31 | 0,78% | 451,00 |
| 14.04.2026 | 51,52 | 52,22 | 50,78 | 50,91 | -0,61% | 650,00 |
| 13.04.2026 | 48,98 | 51,33 | 48,98 | 51,22 | 3,74% | 266,00 |
| 10.04.2026 | 50,68 | 50,80 | 48,93 | 49,38 | -1,72% | 111,00 |
| 09.04.2026 | 52,22 | 52,31 | 49,74 | 50,24 | -4,20% | 315,00 |
| 08.04.2026 | 54,10 | 55,39 | 52,37 | 52,45 | -1,14% | 732,00 |
| 07.04.2026 | 54,09 | 54,29 | 52,84 | 53,05 | -1,81% | 195,00 |
| 02.04.2026 | 52,97 | 54,49 | 52,09 | 54,03 | 2,17% | 815,00 |
| 01.04.2026 | 53,30 | 53,76 | 51,42 | 52,88 | -0,56% | 323,00 |
| 31.03.2026 | 53,65 | 53,92 | 52,52 | 53,18 | 0,12% | - |
| 30.03.2026 | 52,07 | 53,58 | 52,07 | 53,12 | 2,13% | 132,00 |
| 27.03.2026 | 52,89 | 52,92 | 51,04 | 52,01 | -0,96% | 70,00 |
| 26.03.2026 | 51,51 | 53,14 | 51,17 | 52,51 | 1,75% | 375,00 |
| 25.03.2026 | 52,32 | 52,90 | 50,88 | 51,61 | -0,90% | 34,00 |
| 24.03.2026 | 53,42 | 53,60 | 51,76 | 52,08 | -2,81% | 136,00 |
| 23.03.2026 | 53,00 | 55,26 | 52,50 | 53,58 | -0,03% | 905,00 |
| 20.03.2026 | 52,99 | 53,68 | 52,56 | 53,60 | 0,88% | 456,00 |
| 19.03.2026 | 52,58 | 53,76 | 51,71 | 53,13 | 0,63% | 132,00 |
| 18.03.2026 | 53,49 | 53,78 | 52,68 | 52,79 | -0,89% | 20,00 |
| 17.03.2026 | 53,47 | 54,64 | 52,75 | 53,27 | 0,48% | 1.103,00 |
| 16.03.2026 | 53,32 | 53,45 | 52,57 | 53,01 | 0,28% | 109,00 |
| 13.03.2026 | 53,36 | 53,90 | 52,66 | 52,86 | -1,13% | 160,00 |
| 12.03.2026 | 53,72 | 54,75 | 53,25 | 53,47 | -1,09% | 164,00 |
| 11.03.2026 | 54,33 | 55,18 | 52,92 | 54,06 | -0,42% | 520,00 |