70,630€
0,57%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 70,68 | 70,80 | 70,42 | 70,63 | 0,57% | - |
| 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% | - |
| 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% | - |