57,685€
-0,84%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,60 | 59,43 | 56,88 | 57,87 | -0,53% | 471,00 |
| 11.11.2026 | 58,18 | 58,82 | 57,28 | 58,18 | 0,02% | 323,00 |
| 10.11.2026 | 56,69 | 58,81 | 56,20 | 58,17 | 2,24% | 25,00 |
| 09.11.2026 | 57,94 | 58,42 | 56,56 | 56,89 | -2,14% | 66,00 |
| 06.11.2026 | 59,98 | 60,00 | 57,15 | 58,14 | -2,01% | 518,00 |
| 05.11.2026 | 58,70 | 60,82 | 58,00 | 59,33 | 0,82% | 195,00 |
| 04.11.2026 | 56,68 | 59,40 | 56,41 | 58,85 | 3,48% | 498,00 |
| 03.11.2026 | 58,08 | 58,45 | 55,78 | 56,87 | -2,18% | 80,00 |
| 02.11.2026 | 58,70 | 59,25 | 57,39 | 58,14 | -0,78% | 156,00 |
| 30.10.2026 | 55,64 | 59,21 | 55,54 | 58,60 | 4,89% | 726,00 |
| 29.10.2026 | 60,13 | 60,60 | 52,77 | 55,87 | -5,83% | 1.019,00 |
| 28.10.2026 | 59,78 | 60,65 | 58,70 | 59,33 | -0,11% | 261,00 |
| 27.10.2026 | 61,80 | 62,77 | 59,05 | 59,40 | -3,29% | 339,00 |
| 26.10.2026 | 62,89 | 63,71 | 60,98 | 61,42 | -2,56% | 983,00 |
| 23.10.2026 | 65,25 | 66,21 | 62,16 | 63,03 | -3,82% | 724,00 |
| 22.10.2026 | 61,23 | 65,63 | 61,11 | 65,53 | 6,25% | 939,00 |
| 21.10.2026 | 60,97 | 61,90 | 60,25 | 61,68 | 1,72% | 262,00 |
| 20.10.2026 | 59,24 | 61,14 | 58,76 | 60,64 | 2,39% | 519,00 |
| 19.10.2026 | 59,23 | 59,73 | 58,01 | 59,22 | 2,17% | 1.104,00 |
| 16.10.2026 | 58,72 | 59,78 | 57,61 | 57,97 | -0,91% | 421,00 |
| 15.10.2026 | 55,41 | 59,12 | 55,12 | 58,50 | 4,90% | - |
| 14.10.2026 | 54,68 | 56,71 | 54,59 | 55,77 | 1,16% | 186,00 |
| 13.10.2026 | 53,04 | 56,00 | 52,95 | 55,13 | 3,07% | 114,00 |
| 12.10.2026 | 52,99 | 54,51 | 52,55 | 53,49 | 1,67% | 86,00 |
| 09.10.2026 | 53,71 | 53,85 | 52,34 | 52,61 | -1,86% | 91,00 |
| 08.10.2026 | 50,86 | 53,71 | 49,17 | 53,60 | 5,20% | 201,00 |
| 07.10.2026 | 50,93 | 51,65 | 50,40 | 50,95 | 0,52% | 709,00 |
| 06.10.2026 | 51,94 | 52,18 | 50,58 | 50,69 | -1,93% | 1,00 |
| 05.10.2026 | 52,28 | 52,74 | 51,54 | 51,69 | -0,48% | 22,00 |
| 02.10.2026 | 54,31 | 54,95 | 51,74 | 51,94 | -4,76% | 399,00 |
| 01.10.2026 | 50,80 | 57,29 | 50,01 | 54,53 | 7,63% | 408,00 |
| 30.09.2026 | 50,09 | 51,16 | 49,44 | 50,67 | 1,19% | 3,00 |
| 29.09.2026 | 49,73 | 50,23 | 49,28 | 50,07 | 0,33% | 187,00 |
| 28.09.2026 | 50,20 | 50,75 | 48,99 | 49,91 | -0,66% | 1.258,00 |
| 25.09.2026 | 50,45 | 51,14 | 49,92 | 50,24 | 0,02% | - |
| 24.09.2026 | 51,71 | 52,22 | 50,06 | 50,23 | -3,67% | 177,00 |
| 23.09.2026 | 51,37 | 52,64 | 50,99 | 52,15 | 1,01% | 593,00 |
| 22.09.2026 | 51,80 | 52,57 | 51,03 | 51,63 | -0,10% | - |
| 21.09.2026 | 52,49 | 53,96 | 51,68 | 51,68 | -1,02% | 96,00 |
| 18.09.2026 | 54,10 | 54,30 | 52,03 | 52,21 | -2,94% | 25,00 |
| 17.09.2026 | 54,20 | 54,71 | 53,15 | 53,79 | -0,55% | 208,00 |
| 16.09.2026 | 54,97 | 55,41 | 53,81 | 54,08 | -1,95% | 516,00 |
| 15.09.2026 | 55,44 | 55,99 | 54,45 | 55,16 | -0,61% | 174,00 |
| 14.09.2026 | 51,24 | 55,73 | 51,23 | 55,50 | 7,83% | 627,00 |
| 11.09.2026 | 50,50 | 51,49 | 49,97 | 51,47 | 2,44% | 103,00 |
| 10.09.2026 | 50,37 | 50,82 | 49,86 | 50,24 | -0,88% | 427,00 |
| 09.09.2026 | 51,62 | 51,87 | 50,19 | 50,69 | -1,42% | 244,00 |
| 08.09.2026 | 53,79 | 54,15 | 50,87 | 51,42 | -4,49% | 536,00 |
| 07.09.2026 | 53,77 | 54,17 | 53,28 | 53,83 | -0,02% | 89,00 |
| 04.09.2026 | 55,77 | 56,11 | 53,72 | 53,84 | -3,17% | 455,00 |
| 03.09.2026 | 54,69 | 56,23 | 54,45 | 55,60 | 1,60% | 339,00 |
| 02.09.2026 | 54,64 | 55,22 | 54,09 | 54,73 | 0,01% | 157,00 |
| 01.09.2026 | 55,76 | 56,16 | 54,52 | 54,72 | -1,91% | 550,00 |
| 31.08.2026 | 55,72 | 55,86 | 54,45 | 55,79 | 0,87% | 794,00 |
| 28.08.2026 | 54,35 | 56,27 | 54,35 | 55,31 | 0,89% | 297,00 |
| 27.08.2026 | 54,13 | 55,12 | 52,80 | 54,82 | 2,63% | 647,00 |
| 26.08.2026 | 54,01 | 54,11 | 52,38 | 53,41 | -1,33% | 510,00 |
| 25.08.2026 | 53,61 | 54,24 | 52,34 | 54,13 | 1,52% | 299,00 |
| 24.08.2026 | 52,62 | 53,51 | 52,49 | 53,32 | 0,64% | 374,00 |
| 21.08.2026 | 51,96 | 54,05 | 51,70 | 52,98 | 1,78% | 938,00 |
| 20.08.2026 | 52,35 | 52,93 | 51,20 | 52,06 | -0,08% | 395,00 |
| 19.08.2026 | 49,66 | 52,74 | 49,32 | 52,10 | 3,51% | 398,00 |
| 18.08.2026 | 48,19 | 50,82 | 47,89 | 50,33 | 2,52% | 25,00 |
| 17.08.2026 | 51,18 | 51,45 | 48,99 | 49,10 | -3,57% | 1.000,00 |
| 14.08.2026 | 51,35 | 52,03 | 49,84 | 50,91 | -1,32% | 218,00 |
| 13.08.2026 | 50,57 | 51,89 | 49,60 | 51,59 | 2,18% | 196,00 |
| 12.08.2026 | 50,93 | 51,43 | 49,25 | 50,49 | -0,51% | 667,00 |
| 11.08.2026 | 50,20 | 51,30 | 49,74 | 50,75 | 0,21% | 307,00 |
| 10.08.2026 | 50,09 | 50,77 | 48,94 | 50,65 | 1,01% | 1.051,00 |
| 07.08.2026 | 49,28 | 50,34 | 48,67 | 50,14 | 1,78% | 1.281,00 |
| 06.08.2026 | 48,25 | 49,29 | 45,80 | 49,27 | 1,49% | 250,00 |
| 05.08.2026 | 48,82 | 49,53 | 47,93 | 48,54 | -0,91% | 599,00 |
| 04.08.2026 | 48,25 | 48,99 | 46,48 | 48,99 | 2,15% | 452,00 |
| 03.08.2026 | 48,41 | 49,83 | 47,90 | 47,96 | -0,10% | 1.132,00 |
| 31.07.2026 | 46,72 | 48,15 | 45,46 | 48,01 | 2,49% | 1.236,00 |
| 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 |