70,650€
0,45%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.03.2025 | 72,78 | 72,78 | 72,66 | 72,74 | -0,51% | 17,00 |
| 17.03.2025 | 72,03 | 73,11 | 72,03 | 73,11 | 0,76% | - |
| 14.03.2025 | 72,56 | 72,56 | 72,56 | 72,56 | 0,28% | - |
| 13.03.2025 | 72,24 | 72,36 | 72,24 | 72,36 | -4,12% | - |
| 12.03.2025 | 75,47 | 75,47 | 75,47 | 75,47 | -2,15% | - |
| 11.03.2025 | 77,13 | 77,13 | 77,13 | 77,13 | -1,12% | - |
| 10.03.2025 | 80,00 | 80,00 | 78,00 | 78,00 | 1,10% | 1.500,00 |
| 07.03.2025 | 77,15 | 77,15 | 77,15 | 77,15 | 0,39% | - |
| 06.03.2025 | 77,62 | 77,62 | 76,85 | 76,85 | -2,81% | 27,00 |
| 05.03.2025 | 79,07 | 79,07 | 79,07 | 79,07 | 0,47% | - |
| 04.03.2025 | 79,43 | 79,43 | 78,70 | 78,70 | -1,66% | 44,00 |
| 03.03.2025 | 80,03 | 80,03 | 80,03 | 80,03 | -0,83% | - |
| 28.02.2025 | 80,53 | 80,70 | 80,53 | 80,70 | -0,28% | - |
| 27.02.2025 | 80,39 | 80,93 | 80,39 | 80,93 | -0,17% | 100,00 |
| 26.02.2025 | 81,00 | 81,07 | 81,00 | 81,07 | 0,92% | 65,00 |
| 25.02.2025 | 80,33 | 80,33 | 80,33 | 80,33 | -0,66% | - |
| 24.02.2025 | 80,86 | 80,86 | 80,86 | 80,86 | -2,78% | - |
| 21.02.2025 | 83,17 | 83,17 | 83,17 | 83,17 | -1,24% | - |
| 20.02.2025 | 84,19 | 84,21 | 84,19 | 84,21 | -0,53% | 90,00 |
| 19.02.2025 | 84,66 | 84,66 | 84,66 | 84,66 | -1,23% | - |
| 18.02.2025 | 85,71 | 85,71 | 85,71 | 85,71 | -0,81% | - |
| 17.02.2025 | 86,41 | 86,41 | 86,41 | 86,41 | 0,76% | - |
| 14.02.2025 | 85,43 | 85,76 | 85,43 | 85,76 | 1,54% | 20,00 |
| 13.02.2025 | 84,46 | 84,46 | 84,46 | 84,46 | -0,02% | - |
| 12.02.2025 | 84,48 | 84,48 | 84,48 | 84,48 | 0,79% | - |
| 11.02.2025 | 83,82 | 83,82 | 83,82 | 83,82 | 0,26% | - |
| 10.02.2025 | 83,60 | 83,60 | 83,60 | 83,60 | 0,35% | - |
| 07.02.2025 | 83,31 | 83,31 | 83,31 | 83,31 | 0,37% | - |
| 06.02.2025 | 79,31 | 83,00 | 78,81 | 83,00 | 6,41% | 250,00 |
| 05.02.2025 | 80,70 | 80,70 | 78,00 | 78,00 | -2,76% | 44,00 |
| 04.02.2025 | 80,21 | 80,21 | 80,21 | 80,21 | 2,20% | - |
| 03.02.2025 | 78,48 | 78,48 | 78,48 | 78,48 | -1,73% | - |
| 31.01.2025 | 79,86 | 79,86 | 79,86 | 79,86 | 0,06% | - |
| 30.01.2025 | 78,33 | 79,81 | 78,33 | 79,81 | 2,32% | 150,00 |
| 29.01.2025 | 77,40 | 78,00 | 77,40 | 78,00 | 0,78% | 40,00 |
| 28.01.2025 | 77,40 | 77,40 | 77,40 | 77,40 | 3,80% | - |
| 27.01.2025 | 74,57 | 74,57 | 74,57 | 74,57 | -1,61% | - |
| 24.01.2025 | 75,79 | 75,79 | 75,79 | 75,79 | -0,04% | - |
| 23.01.2025 | 75,51 | 75,82 | 75,51 | 75,82 | 0,36% | 70,00 |
| 22.01.2025 | 75,55 | 75,55 | 75,55 | 75,55 | 1,07% | - |
| 21.01.2025 | 74,75 | 74,75 | 74,75 | 74,75 | -0,52% | - |
| 20.01.2025 | 75,81 | 75,81 | 75,14 | 75,14 | 0,11% | 30,00 |
| 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% | - |