56,620€
0,23%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 56,49 | 56,49 | 56,49 | 56,49 | 1,44% | - |
| 05.03.2026 | 55,69 | 55,69 | 55,69 | 55,69 | 1,96% | - |
| 04.03.2026 | 54,62 | 54,62 | 54,62 | 54,62 | 1,15% | - |
| 03.03.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,67% | - |
| 02.03.2026 | 53,64 | 53,64 | 53,64 | 53,64 | -1,90% | - |
| 27.02.2026 | 54,68 | 54,68 | 54,68 | 54,68 | 6,22% | - |
| 26.02.2026 | 51,48 | 51,48 | 51,48 | 51,48 | 0,08% | - |
| 25.02.2026 | 51,44 | 51,44 | 51,44 | 51,44 | -0,58% | - |
| 24.02.2026 | 51,79 | 52,29 | 51,72 | 51,74 | -4,68% | 173,00 |
| 23.02.2026 | 54,28 | 54,28 | 54,28 | 54,28 | -1,58% | - |
| 20.02.2026 | 55,15 | 55,15 | 55,15 | 55,15 | -2,01% | - |
| 19.02.2026 | 56,28 | 56,28 | 56,28 | 56,28 | 3,17% | - |
| 18.02.2026 | 54,55 | 54,55 | 54,55 | 54,55 | -1,62% | - |
| 17.02.2026 | 55,45 | 55,45 | 55,45 | 55,45 | -0,77% | - |
| 16.02.2026 | 55,88 | 55,88 | 55,88 | 55,88 | -1,52% | - |
| 13.02.2026 | 55,45 | 56,74 | 55,45 | 56,74 | 3,00% | 50,00 |
| 12.02.2026 | 59,59 | 59,59 | 55,09 | 55,09 | -11,59% | 100,00 |
| 11.02.2026 | 62,45 | 62,45 | 62,31 | 62,31 | -0,18% | 13,00 |
| 10.02.2026 | 62,42 | 62,42 | 62,42 | 62,42 | -3,64% | - |
| 09.02.2026 | 64,78 | 64,78 | 64,78 | 64,78 | 0,31% | - |
| 06.02.2026 | 64,58 | 64,58 | 64,58 | 64,58 | -0,32% | - |
| 05.02.2026 | 64,79 | 64,79 | 64,79 | 64,79 | 0,92% | - |
| 04.02.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -7,89% | - |
| 03.02.2026 | 70,28 | 70,28 | 69,70 | 69,70 | 2,89% | 76,00 |
| 02.02.2026 | 67,74 | 67,74 | 67,74 | 67,74 | -1,18% | - |
| 30.01.2026 | 68,55 | 68,55 | 68,55 | 68,55 | -1,93% | - |
| 29.01.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -1,35% | - |
| 28.01.2026 | 70,86 | 70,86 | 70,86 | 70,86 | -1,87% | - |
| 27.01.2026 | 72,21 | 72,21 | 72,21 | 72,21 | 2,32% | - |
| 26.01.2026 | 70,57 | 70,57 | 70,57 | 70,57 | -1,80% | - |
| 23.01.2026 | 71,86 | 71,86 | 71,86 | 71,86 | -0,22% | - |
| 22.01.2026 | 72,02 | 72,02 | 72,02 | 72,02 | 2,92% | - |
| 21.01.2026 | 69,98 | 69,98 | 69,98 | 69,98 | -1,20% | - |
| 20.01.2026 | 72,05 | 72,05 | 70,83 | 70,83 | -1,34% | 64,00 |
| 19.01.2026 | 71,63 | 71,79 | 71,63 | 71,79 | -1,72% | 9,00 |
| 16.01.2026 | 73,05 | 73,05 | 73,05 | 73,05 | -1,72% | - |
| 15.01.2026 | 74,33 | 74,33 | 74,33 | 74,33 | 3,54% | - |
| 14.01.2026 | 71,79 | 71,79 | 71,79 | 71,79 | -1,24% | 50,00 |
| 13.01.2026 | 72,69 | 72,69 | 72,69 | 72,69 | 0,15% | - |
| 12.01.2026 | 72,17 | 72,58 | 72,17 | 72,58 | -1,04% | 100,00 |
| 09.01.2026 | 73,34 | 73,34 | 73,34 | 73,34 | 2,56% | - |
| 08.01.2026 | 71,34 | 71,51 | 71,34 | 71,51 | -0,54% | 40,00 |
| 07.01.2026 | 71,90 | 71,90 | 71,90 | 71,90 | 3,51% | - |
| 06.01.2026 | 69,46 | 69,46 | 69,46 | 69,46 | -0,13% | - |
| 05.01.2026 | 69,55 | 69,55 | 69,55 | 69,55 | -1,24% | - |
| 02.01.2026 | 70,42 | 70,42 | 70,42 | 70,42 | -1,94% | - |
| 30.12.2025 | 71,81 | 71,81 | 71,81 | 71,81 | -0,60% | - |
| 29.12.2025 | 72,24 | 72,24 | 72,24 | 72,24 | 0,35% | - |
| 23.12.2025 | 71,99 | 71,99 | 71,99 | 71,99 | -1,28% | - |
| 22.12.2025 | 72,92 | 72,92 | 72,92 | 72,92 | 2,17% | - |
| 19.12.2025 | 71,37 | 71,37 | 71,37 | 71,37 | 0,27% | - |
| 18.12.2025 | 71,18 | 71,18 | 71,18 | 71,18 | 0,08% | - |
| 17.12.2025 | 71,12 | 71,12 | 71,12 | 71,12 | 0,65% | - |
| 16.12.2025 | 70,66 | 70,66 | 70,66 | 70,66 | -0,46% | - |
| 15.12.2025 | 71,42 | 71,43 | 70,99 | 70,99 | -0,04% | 1.000,00 |
| 12.12.2025 | 71,02 | 71,02 | 71,02 | 71,02 | 3,29% | - |
| 11.12.2025 | 68,76 | 68,76 | 68,76 | 68,76 | -0,75% | - |
| 10.12.2025 | 69,28 | 69,28 | 69,28 | 69,28 | 0,36% | - |
| 09.12.2025 | 69,03 | 69,03 | 69,03 | 69,03 | -0,10% | - |
| 08.12.2025 | 69,10 | 69,10 | 69,10 | 69,10 | -0,06% | - |
| 05.12.2025 | 68,75 | 69,14 | 68,75 | 69,14 | 2,14% | 72,00 |
| 04.12.2025 | 67,69 | 67,69 | 67,69 | 67,69 | 1,70% | - |
| 03.12.2025 | 66,56 | 66,56 | 66,56 | 66,56 | 0,41% | - |
| 02.12.2025 | 66,29 | 66,29 | 66,29 | 66,29 | -0,15% | - |
| 01.12.2025 | 66,39 | 66,39 | 66,39 | 66,39 | 0,09% | - |
| 28.11.2025 | 66,33 | 66,33 | 66,33 | 66,33 | 0,27% | - |
| 27.11.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 0,17% | - |
| 26.11.2025 | 66,04 | 66,04 | 66,04 | 66,04 | 2,17% | - |
| 25.11.2025 | 64,64 | 64,64 | 64,64 | 64,64 | -1,87% | - |
| 24.11.2025 | 65,87 | 65,87 | 65,87 | 65,87 | 5,58% | - |
| 21.11.2025 | 62,44 | 62,44 | 62,39 | 62,39 | -0,53% | 20,00 |
| 20.11.2025 | 62,72 | 62,72 | 62,72 | 62,72 | 1,70% | - |
| 19.11.2025 | 61,67 | 61,67 | 61,67 | 61,67 | 2,51% | - |
| 18.11.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -4,07% | - |
| 17.11.2025 | 62,71 | 62,71 | 62,71 | 62,71 | 0,14% | - |
| 14.11.2025 | 62,62 | 62,62 | 62,62 | 62,62 | -1,86% | - |
| 13.11.2025 | 63,94 | 63,94 | 63,81 | 63,81 | 1,03% | 100,00 |
| 12.11.2025 | 63,16 | 63,16 | 63,16 | 63,16 | 0,75% | - |
| 11.11.2025 | 62,69 | 62,69 | 62,69 | 62,69 | -1,80% | - |
| 10.11.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 1,82% | - |
| 07.11.2025 | 63,00 | 63,00 | 62,70 | 62,70 | -4,25% | 150,00 |
| 06.11.2025 | 64,63 | 65,48 | 64,63 | 65,48 | 4,00% | 38,00 |
| 05.11.2025 | 62,96 | 62,96 | 62,96 | 62,96 | 1,14% | - |
| 04.11.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -2,09% | - |
| 03.11.2025 | 62,97 | 63,58 | 62,97 | 63,58 | 2,27% | 50,00 |
| 31.10.2025 | 62,17 | 62,17 | 62,17 | 62,17 | -0,73% | - |
| 30.10.2025 | 62,06 | 62,90 | 62,06 | 62,63 | 7,06% | 389,00 |
| 29.10.2025 | 58,36 | 58,50 | 58,36 | 58,50 | -0,12% | 90,00 |
| 28.10.2025 | 58,01 | 58,57 | 58,01 | 58,57 | 0,17% | 10,00 |
| 27.10.2025 | 58,73 | 58,73 | 58,47 | 58,47 | -0,19% | - |
| 24.10.2025 | 58,58 | 58,58 | 58,58 | 58,58 | -0,34% | - |
| 23.10.2025 | 58,78 | 58,78 | 58,78 | 58,78 | -1,13% | - |
| 22.10.2025 | 59,45 | 59,45 | 59,45 | 59,45 | 4,26% | - |
| 21.10.2025 | 57,02 | 57,02 | 57,02 | 57,02 | 0,71% | - |
| 20.10.2025 | 56,62 | 56,62 | 56,62 | 56,62 | 2,68% | - |
| 17.10.2025 | 55,14 | 55,14 | 55,14 | 55,14 | -3,45% | - |
| 16.10.2025 | 57,11 | 57,11 | 57,11 | 57,11 | -1,33% | - |
| 15.10.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 2,33% | - |
| 14.10.2025 | 56,56 | 56,56 | 56,56 | 56,56 | -1,26% | - |
| 13.10.2025 | 57,28 | 57,28 | 57,28 | 57,28 | -3,99% | - |