67,680€
-1,21%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 68,51 | 71,67 | 68,08 | 69,48 | 1,41% | 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% | - |
| 23.08.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,26% | - |
| 22.08.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 1,12% | - |
| 21.08.2024 | 67,66 | 67,66 | 67,66 | 67,66 | -0,69% | - |
| 20.08.2024 | 68,13 | 68,13 | 68,13 | 68,13 | -1,36% | - |
| 19.08.2024 | 68,24 | 69,07 | 68,24 | 69,07 | 0,73% | 20,00 |
| 16.08.2024 | 68,57 | 68,57 | 68,57 | 68,57 | 1,56% | - |
| 15.08.2024 | 67,52 | 67,52 | 67,52 | 67,52 | 0,49% | - |
| 14.08.2024 | 67,32 | 67,32 | 67,19 | 67,19 | 0,22% | - |
| 13.08.2024 | 66,76 | 67,04 | 66,76 | 67,04 | -1,30% | 10,00 |
| 12.08.2024 | 67,92 | 67,92 | 67,92 | 67,92 | 1,12% | - |
| 09.08.2024 | 67,20 | 67,20 | 67,17 | 67,17 | 0,90% | - |
| 08.08.2024 | 66,57 | 66,57 | 66,57 | 66,57 | -0,36% | - |
| 07.08.2024 | 66,81 | 66,81 | 66,81 | 66,81 | -0,48% | - |
| 06.08.2024 | 66,27 | 67,13 | 66,27 | 67,13 | -3,96% | 45,00 |
| 05.08.2024 | 64,06 | 69,90 | 64,06 | 69,90 | -1,35% | 150,00 |
| 02.08.2024 | 69,34 | 70,86 | 69,34 | 70,86 | 0,84% | 100,00 |
| 01.08.2024 | 70,27 | 70,27 | 70,27 | 70,27 | -0,59% | - |
| 31.07.2024 | 70,69 | 70,69 | 70,69 | 70,69 | 3,09% | - |
| 30.07.2024 | 68,57 | 68,57 | 68,57 | 68,57 | -0,67% | - |
| 29.07.2024 | 69,03 | 69,03 | 69,03 | 69,03 | 1,75% | - |
| 26.07.2024 | 67,56 | 67,84 | 67,56 | 67,84 | 1,77% | 150,00 |
| 25.07.2024 | 66,66 | 66,66 | 66,66 | 66,66 | -0,91% | - |
| 24.07.2024 | 67,27 | 67,27 | 67,27 | 67,27 | -1,74% | - |
| 23.07.2024 | 68,46 | 68,46 | 68,46 | 68,46 | 0,20% | - |
| 22.07.2024 | 68,30 | 68,32 | 68,30 | 68,32 | -1,61% | - |
| 19.07.2024 | 69,74 | 69,74 | 69,34 | 69,44 | 1,59% | 150,00 |
| 18.07.2024 | 68,35 | 68,35 | 68,35 | 68,35 | 2,00% | - |
| 17.07.2024 | 67,01 | 67,01 | 67,01 | 67,01 | 1,01% | - |
| 16.07.2024 | 66,34 | 66,34 | 66,34 | 66,34 | 1,17% | - |
| 15.07.2024 | 65,57 | 65,57 | 65,57 | 65,57 | 2,23% | - |
| 12.07.2024 | 64,19 | 64,19 | 64,14 | 64,14 | 3,15% | - |
| 11.07.2024 | 62,21 | 62,21 | 62,18 | 62,18 | 0,83% | - |
| 10.07.2024 | 61,67 | 61,67 | 61,67 | 61,67 | -1,38% | - |
| 09.07.2024 | 62,26 | 62,53 | 62,26 | 62,53 | 0,14% | - |
| 08.07.2024 | 62,44 | 62,44 | 62,44 | 62,44 | -0,48% | - |
| 05.07.2024 | 62,74 | 62,74 | 62,74 | 62,74 | -0,22% | - |
| 04.07.2024 | 62,88 | 62,88 | 62,88 | 62,88 | -1,46% | - |
| 03.07.2024 | 63,59 | 63,81 | 63,59 | 63,81 | 1,82% | 80,00 |
| 02.07.2024 | 62,67 | 62,67 | 62,67 | 62,67 | -0,49% | - |
| 01.07.2024 | 63,11 | 63,28 | 62,98 | 62,98 | -0,36% | 10,00 |
| 28.06.2024 | 63,21 | 63,21 | 63,21 | 63,21 | -0,35% | - |
| 27.06.2024 | 63,43 | 63,43 | 63,43 | 63,43 | -1,18% | - |
| 26.06.2024 | 64,19 | 64,19 | 64,19 | 64,19 | 0,66% | - |
| 25.06.2024 | 63,77 | 63,77 | 63,77 | 63,77 | 0,17% | - |
| 24.06.2024 | 63,66 | 63,66 | 63,66 | 63,66 | -0,53% | - |
| 21.06.2024 | 63,42 | 64,00 | 63,42 | 64,00 | 4,56% | 110,00 |
| 20.06.2024 | 61,21 | 61,21 | 61,21 | 61,21 | 0,31% | - |
| 19.06.2024 | 61,05 | 61,05 | 61,02 | 61,02 | 0,46% | 45,00 |
| 18.06.2024 | 60,74 | 60,74 | 60,74 | 60,74 | 1,37% | - |
| 17.06.2024 | 59,77 | 59,92 | 59,77 | 59,92 | -0,18% | - |
| 14.06.2024 | 60,03 | 60,03 | 60,03 | 60,03 | -2,37% | - |