59,750€
-3,05%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 59,39 | 59,99 | 59,09 | 59,81 | -2,96% | - |
| 07.08.2025 | 60,57 | 61,63 | 60,57 | 61,63 | 2,34% | 328,00 |
| 06.08.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -2,22% | - |
| 05.08.2025 | 61,59 | 61,59 | 61,59 | 61,59 | 1,03% | - |
| 04.08.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -2,70% | - |
| 01.08.2025 | 62,47 | 62,65 | 61,99 | 62,65 | -1,99% | 131,00 |
| 31.07.2025 | 62,70 | 63,92 | 62,70 | 63,92 | -0,47% | 25,00 |
| 30.07.2025 | 64,73 | 65,42 | 64,22 | 64,22 | -2,58% | 485,00 |
| 29.07.2025 | 64,99 | 65,92 | 64,99 | 65,92 | 1,04% | 30,00 |
| 28.07.2025 | 65,24 | 65,24 | 65,24 | 65,24 | -0,14% | - |
| 25.07.2025 | 65,33 | 65,33 | 65,33 | 65,33 | 0,11% | - |
| 24.07.2025 | 65,46 | 65,46 | 65,26 | 65,26 | -0,88% | 120,00 |
| 23.07.2025 | 65,24 | 65,84 | 65,24 | 65,84 | 2,63% | 35,00 |
| 22.07.2025 | 64,15 | 64,15 | 64,15 | 64,15 | -1,14% | - |
| 21.07.2025 | 64,89 | 64,89 | 64,89 | 64,89 | -0,43% | - |
| 18.07.2025 | 65,17 | 65,17 | 65,17 | 65,17 | 0,25% | - |
| 17.07.2025 | 64,30 | 65,01 | 64,30 | 65,01 | 2,36% | 120,00 |
| 16.07.2025 | 63,51 | 63,51 | 63,51 | 63,51 | -1,60% | - |
| 15.07.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -0,03% | - |
| 14.07.2025 | 63,87 | 64,56 | 63,87 | 64,56 | -0,91% | 75,00 |
| 11.07.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -3,70% | - |
| 10.07.2025 | 67,65 | 67,65 | 67,65 | 67,65 | -1,20% | - |
| 09.07.2025 | 68,47 | 68,47 | 68,47 | 68,47 | 0,12% | - |
| 08.07.2025 | 68,39 | 68,39 | 68,39 | 68,39 | -0,31% | - |
| 07.07.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,59% | 160,00 |
| 04.07.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 0,58% | - |
| 03.07.2025 | 67,81 | 67,81 | 67,81 | 67,81 | -0,09% | - |
| 02.07.2025 | 68,14 | 68,14 | 67,87 | 67,87 | 2,37% | 30,00 |
| 01.07.2025 | 65,81 | 66,39 | 65,81 | 66,30 | -0,14% | 300,00 |
| 30.06.2025 | 66,39 | 66,39 | 66,39 | 66,39 | 0,29% | - |
| 27.06.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,68% | - |
| 26.06.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -1,19% | - |
| 25.06.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 0,03% | - |
| 24.06.2025 | 66,52 | 66,52 | 66,52 | 66,52 | 2,06% | - |
| 23.06.2025 | 65,18 | 65,18 | 65,18 | 65,18 | -4,09% | - |
| 20.06.2025 | 67,96 | 67,96 | 67,96 | 67,96 | -0,77% | - |
| 19.06.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -0,87% | - |
| 18.06.2025 | 69,09 | 69,09 | 69,09 | 69,09 | 0,35% | - |
| 17.06.2025 | 68,83 | 68,85 | 68,83 | 68,85 | 0,81% | - |
| 16.06.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,04% | - |
| 13.06.2025 | 68,32 | 68,33 | 68,32 | 68,33 | -1,67% | - |
| 12.06.2025 | 69,49 | 69,49 | 69,49 | 69,49 | -1,29% | - |
| 11.06.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,44% | - |
| 10.06.2025 | 70,09 | 70,09 | 70,09 | 70,09 | 0,40% | - |
| 09.06.2025 | 69,81 | 69,81 | 69,81 | 69,81 | 0,87% | - |
| 06.06.2025 | 69,30 | 69,48 | 69,21 | 69,21 | -0,59% | 1.000,00 |
| 05.06.2025 | 69,62 | 69,62 | 69,62 | 69,62 | -1,14% | - |
| 04.06.2025 | 70,42 | 70,42 | 70,42 | 70,42 | 0,95% | - |
| 03.06.2025 | 69,76 | 69,76 | 69,76 | 69,76 | -0,81% | - |
| 02.06.2025 | 70,33 | 70,33 | 70,33 | 70,33 | -0,71% | - |
| 30.05.2025 | 70,81 | 70,84 | 70,81 | 70,83 | -2,53% | 98,00 |
| 29.05.2025 | 72,67 | 72,67 | 72,67 | 72,67 | 1,59% | - |
| 28.05.2025 | 70,96 | 71,53 | 70,96 | 71,53 | 2,26% | - |
| 27.05.2025 | 69,95 | 69,95 | 69,95 | 69,95 | 0,23% | - |
| 26.05.2025 | 69,79 | 69,79 | 69,79 | 69,79 | -0,43% | - |
| 23.05.2025 | 70,09 | 70,09 | 70,09 | 70,09 | -0,50% | - |
| 22.05.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -0,54% | - |
| 21.05.2025 | 70,82 | 70,82 | 70,82 | 70,82 | -1,42% | - |
| 20.05.2025 | 71,84 | 71,84 | 71,84 | 71,84 | -0,29% | - |
| 19.05.2025 | 72,05 | 72,05 | 72,05 | 72,05 | -1,10% | - |
| 16.05.2025 | 71,94 | 72,85 | 71,08 | 72,85 | 2,22% | 98,00 |
| 15.05.2025 | 71,27 | 71,27 | 71,27 | 71,27 | -1,71% | - |
| 14.05.2025 | 72,51 | 72,51 | 72,51 | 72,51 | -0,78% | - |
| 13.05.2025 | 73,08 | 73,08 | 73,08 | 73,08 | 1,92% | - |
| 12.05.2025 | 71,70 | 71,70 | 71,70 | 71,70 | 1,88% | - |
| 09.05.2025 | 70,38 | 70,38 | 70,38 | 70,38 | 1,44% | - |
| 08.05.2025 | 69,38 | 69,38 | 69,38 | 69,38 | 0,59% | - |
| 07.05.2025 | 68,39 | 68,97 | 68,39 | 68,97 | 1,44% | 123,00 |
| 06.05.2025 | 68,14 | 68,14 | 67,99 | 67,99 | -1,69% | 30,00 |
| 05.05.2025 | 67,98 | 69,16 | 67,98 | 69,16 | 4,82% | - |
| 02.05.2025 | 65,98 | 65,98 | 65,98 | 65,98 | 3,48% | - |
| 30.04.2025 | 63,76 | 63,76 | 63,76 | 63,76 | 1,05% | - |
| 29.04.2025 | 63,49 | 63,49 | 63,10 | 63,10 | 0,48% | 120,00 |
| 28.04.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,30% | - |
| 25.04.2025 | 63,69 | 63,69 | 62,99 | 62,99 | 1,43% | - |
| 24.04.2025 | 62,10 | 62,10 | 62,10 | 62,10 | 1,35% | - |
| 23.04.2025 | 61,27 | 61,27 | 61,27 | 61,27 | 3,06% | - |
| 22.04.2025 | 59,45 | 59,45 | 59,45 | 59,45 | -3,94% | - |
| 17.04.2025 | 61,99 | 61,99 | 61,89 | 61,89 | 1,08% | 135,00 |
| 16.04.2025 | 61,23 | 61,23 | 61,23 | 61,23 | -2,98% | - |
| 15.04.2025 | 61,88 | 63,11 | 61,88 | 63,11 | 0,05% | 106,00 |
| 14.04.2025 | 62,14 | 63,08 | 62,14 | 63,08 | 1,04% | 120,00 |
| 11.04.2025 | 62,43 | 62,43 | 62,43 | 62,43 | -4,96% | - |
| 10.04.2025 | 65,62 | 65,69 | 65,62 | 65,69 | 0,31% | - |
| 09.04.2025 | 59,45 | 65,49 | 59,45 | 65,49 | 5,94% | 290,00 |
| 08.04.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 1,91% | - |
| 07.04.2025 | 59,76 | 60,66 | 59,61 | 60,66 | -6,65% | - |
| 04.04.2025 | 65,62 | 65,85 | 64,98 | 64,98 | -5,43% | 4,00 |
| 03.04.2025 | 68,71 | 68,71 | 68,71 | 68,71 | -2,57% | - |
| 02.04.2025 | 70,42 | 70,52 | 70,42 | 70,52 | 0,41% | - |
| 01.04.2025 | 70,23 | 70,23 | 70,23 | 70,23 | 1,84% | - |
| 31.03.2025 | 68,58 | 68,96 | 68,58 | 68,96 | -4,05% | 20,00 |
| 28.03.2025 | 71,14 | 71,87 | 70,98 | 71,87 | -0,18% | 70,00 |
| 27.03.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,81% | - |
| 26.03.2025 | 72,69 | 72,69 | 72,59 | 72,59 | 1,03% | - |
| 25.03.2025 | 71,97 | 71,97 | 71,85 | 71,85 | 1,33% | - |
| 24.03.2025 | 70,91 | 70,91 | 70,91 | 70,91 | -0,28% | - |
| 21.03.2025 | 71,11 | 71,11 | 71,11 | 71,11 | -3,05% | - |
| 20.03.2025 | 73,35 | 73,35 | 73,35 | 73,35 | 0,01% | - |
| 19.03.2025 | 72,59 | 73,34 | 72,59 | 73,34 | 0,82% | - |