75,725€
0,21%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 75,06 | 75,06 | 75,06 | 75,06 | -0,67% | - |
| 16.01.2025 | 75,57 | 75,57 | 75,57 | 75,57 | 1,08% | - |
| 15.01.2025 | 74,76 | 74,76 | 74,76 | 74,76 | -0,09% | - |
| 14.01.2025 | 74,83 | 74,83 | 74,83 | 74,83 | 0,62% | - |
| 13.01.2025 | 73,00 | 74,37 | 73,00 | 74,37 | 1,78% | - |
| 10.01.2025 | 73,07 | 73,07 | 73,07 | 73,07 | -1,22% | - |
| 09.01.2025 | 73,33 | 73,97 | 73,33 | 73,97 | 1,47% | 6,00 |
| 08.01.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 0,03% | - |
| 07.01.2025 | 72,54 | 73,10 | 72,54 | 72,88 | -1,37% | 135,00 |
| 06.01.2025 | 73,89 | 73,89 | 73,89 | 73,89 | -0,51% | - |
| 03.01.2025 | 74,27 | 74,27 | 74,27 | 74,27 | 1,45% | - |
| 02.01.2025 | 73,21 | 73,21 | 73,21 | 73,21 | -2,92% | - |
| 30.12.2024 | 75,41 | 75,41 | 75,41 | 75,41 | -1,48% | - |
| 27.12.2024 | 76,37 | 76,54 | 75,99 | 76,54 | 0,49% | 74,00 |
| 23.12.2024 | 76,17 | 76,17 | 76,17 | 76,17 | 0,25% | - |
| 20.12.2024 | 75,98 | 75,98 | 75,98 | 75,98 | 1,28% | - |
| 19.12.2024 | 75,02 | 75,02 | 75,02 | 75,02 | -2,36% | 20,00 |
| 18.12.2024 | 76,84 | 76,84 | 76,83 | 76,83 | 0,46% | 80,00 |
| 17.12.2024 | 76,48 | 76,48 | 76,48 | 76,48 | 0,82% | - |
| 16.12.2024 | 75,86 | 75,86 | 75,86 | 75,86 | -1,30% | - |
| 13.12.2024 | 76,86 | 76,86 | 76,86 | 76,86 | 0,12% | - |
| 12.12.2024 | 76,80 | 76,80 | 76,77 | 76,77 | -1,18% | - |
| 11.12.2024 | 75,92 | 77,69 | 75,92 | 77,69 | 2,25% | 100,00 |
| 10.12.2024 | 75,98 | 75,98 | 75,98 | 75,98 | -0,68% | - |
| 09.12.2024 | 76,63 | 76,89 | 76,50 | 76,50 | -0,08% | 31,00 |
| 06.12.2024 | 76,08 | 76,56 | 76,08 | 76,56 | 0,60% | 20,00 |
| 05.12.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,13% | - |
| 04.12.2024 | 76,00 | 76,00 | 76,00 | 76,00 | -1,04% | - |
| 03.12.2024 | 76,80 | 76,80 | 76,80 | 76,80 | 1,09% | - |
| 02.12.2024 | 75,97 | 75,97 | 75,97 | 75,97 | -0,26% | - |
| 29.11.2024 | 76,17 | 76,17 | 76,17 | 76,17 | -0,37% | - |
| 28.11.2024 | 76,44 | 76,45 | 76,44 | 76,45 | -0,42% | - |
| 27.11.2024 | 76,87 | 76,87 | 76,77 | 76,77 | 0,05% | - |
| 26.11.2024 | 76,73 | 76,73 | 76,73 | 76,73 | 0,91% | - |
| 25.11.2024 | 76,04 | 76,04 | 76,04 | 76,04 | 1,39% | - |
| 22.11.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 1,23% | - |
| 21.11.2024 | 73,17 | 74,09 | 73,17 | 74,09 | 2,90% | - |
| 20.11.2024 | 72,00 | 72,00 | 72,00 | 72,00 | -0,08% | - |
| 19.11.2024 | 72,20 | 72,20 | 72,06 | 72,06 | -1,80% | - |
| 18.11.2024 | 73,38 | 73,38 | 73,38 | 73,38 | 0,16% | - |
| 15.11.2024 | 75,72 | 75,72 | 73,26 | 73,26 | -5,45% | - |
| 14.11.2024 | 77,48 | 77,48 | 77,48 | 77,48 | 0,64% | - |
| 13.11.2024 | 76,50 | 76,99 | 76,50 | 76,99 | 0,09% | - |
| 12.11.2024 | 76,37 | 76,92 | 76,30 | 76,92 | 2,59% | 275,00 |
| 11.11.2024 | 74,98 | 74,98 | 74,98 | 74,98 | -0,29% | - |
| 08.11.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 1,98% | 100,00 |
| 07.11.2024 | 73,74 | 73,74 | 73,74 | 73,74 | 0,72% | - |
| 06.11.2024 | 71,14 | 73,21 | 71,14 | 73,21 | 6,15% | - |
| 05.11.2024 | 68,66 | 68,97 | 68,66 | 68,97 | 0,80% | - |
| 04.11.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 1,33% | - |
| 01.11.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -1,96% | - |
| 31.10.2024 | 69,10 | 71,30 | 68,87 | 68,87 | 0,53% | 1,00 |
| 30.10.2024 | 69,64 | 69,64 | 68,38 | 68,51 | -1,90% | - |
| 29.10.2024 | 69,41 | 69,84 | 69,29 | 69,84 | 0,82% | - |
| 28.10.2024 | 69,47 | 69,47 | 69,27 | 69,27 | 0,55% | - |
| 25.10.2024 | 68,89 | 68,89 | 68,89 | 68,89 | -2,42% | - |
| 24.10.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 1,15% | - |
| 23.10.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -0,75% | - |
| 22.10.2024 | 70,35 | 70,35 | 70,33 | 70,33 | -1,31% | 1,00 |
| 21.10.2024 | 71,26 | 71,26 | 71,26 | 71,26 | -0,32% | - |
| 18.10.2024 | 71,49 | 71,49 | 71,49 | 71,49 | 0,45% | - |
| 17.10.2024 | 71,17 | 71,17 | 71,17 | 71,17 | 0,35% | - |
| 16.10.2024 | 70,92 | 70,92 | 70,92 | 70,92 | 1,10% | - |
| 15.10.2024 | 70,15 | 70,15 | 70,15 | 70,15 | -0,11% | - |
| 14.10.2024 | 69,12 | 70,23 | 69,12 | 70,23 | 3,71% | 11,00 |
| 11.10.2024 | 67,82 | 67,82 | 67,72 | 67,72 | -2,98% | 20,00 |
| 10.10.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 1,37% | - |
| 09.10.2024 | 68,86 | 68,86 | 68,86 | 68,86 | -0,03% | - |
| 08.10.2024 | 68,88 | 68,88 | 68,88 | 68,88 | -1,53% | - |
| 07.10.2024 | 69,95 | 69,95 | 69,95 | 69,95 | -1,42% | - |
| 04.10.2024 | 69,22 | 70,96 | 69,22 | 70,96 | 2,74% | 150,00 |
| 03.10.2024 | 69,07 | 69,07 | 69,07 | 69,07 | 1,17% | - |
| 02.10.2024 | 68,29 | 68,29 | 68,27 | 68,27 | -2,18% | - |
| 01.10.2024 | 68,93 | 69,79 | 68,93 | 69,79 | 1,48% | 140,00 |
| 30.09.2024 | 68,40 | 68,77 | 68,40 | 68,77 | -0,01% | 20,00 |
| 27.09.2024 | 68,78 | 68,78 | 68,78 | 68,78 | -0,09% | - |
| 26.09.2024 | 68,33 | 68,84 | 68,33 | 68,84 | 1,91% | 45,00 |
| 25.09.2024 | 67,38 | 67,55 | 67,38 | 67,55 | -1,07% | 12,00 |
| 24.09.2024 | 68,28 | 68,28 | 68,28 | 68,28 | 0,87% | - |
| 23.09.2024 | 67,69 | 67,69 | 67,69 | 67,69 | 0,80% | - |
| 20.09.2024 | 66,92 | 67,15 | 66,92 | 67,15 | -1,65% | 100,00 |
| 19.09.2024 | 68,27 | 68,58 | 68,27 | 68,28 | -0,03% | 200,00 |
| 18.09.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -2,02% | - |
| 17.09.2024 | 69,71 | 69,71 | 69,71 | 69,71 | 0,84% | - |
| 16.09.2024 | 69,13 | 69,13 | 69,13 | 69,13 | 0,89% | - |
| 13.09.2024 | 68,52 | 68,52 | 68,52 | 68,52 | -0,95% | - |
| 12.09.2024 | 69,18 | 69,18 | 69,18 | 69,18 | 0,80% | - |
| 11.09.2024 | 68,63 | 68,63 | 68,63 | 68,63 | 0,18% | - |
| 10.09.2024 | 68,41 | 68,51 | 68,41 | 68,51 | -0,04% | - |
| 09.09.2024 | 68,54 | 68,54 | 68,54 | 68,54 | -0,38% | - |
| 06.09.2024 | 68,34 | 68,80 | 68,34 | 68,80 | -0,79% | - |
| 05.09.2024 | 69,35 | 69,35 | 69,35 | 69,35 | 1,03% | - |
| 04.09.2024 | 68,64 | 68,64 | 68,64 | 68,64 | -1,66% | - |
| 03.09.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -0,10% | - |
| 02.09.2024 | 69,87 | 69,87 | 69,87 | 69,87 | 0,36% | - |
| 30.08.2024 | 69,62 | 69,62 | 69,62 | 69,62 | -0,16% | - |
| 29.08.2024 | 68,92 | 69,73 | 68,92 | 69,73 | 1,23% | - |
| 28.08.2024 | 68,88 | 68,88 | 68,88 | 68,88 | 0,50% | - |
| 27.08.2024 | 68,54 | 68,54 | 68,54 | 68,54 | 0,31% | - |
| 26.08.2024 | 68,33 | 68,33 | 68,33 | 68,33 | -0,39% | - |