73,555€
2,86%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 73,64 | 73,99 | 73,09 | 73,63 | 2,96% | - |
| 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% | - |
| 10.10.2025 | 59,66 | 59,66 | 59,66 | 59,66 | 1,84% | 8,00 |
| 09.10.2025 | 58,58 | 58,58 | 58,58 | 58,58 | 0,67% | - |
| 08.10.2025 | 58,19 | 58,19 | 58,19 | 58,19 | 0,90% | - |
| 07.10.2025 | 57,67 | 57,67 | 57,67 | 57,67 | -0,12% | - |
| 06.10.2025 | 57,74 | 57,74 | 57,74 | 57,74 | 1,24% | - |
| 03.10.2025 | 57,03 | 57,03 | 57,03 | 57,03 | -0,12% | - |
| 02.10.2025 | 56,47 | 57,10 | 56,47 | 57,10 | 1,24% | - |
| 01.10.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,98% | - |
| 30.09.2025 | 56,94 | 57,45 | 56,94 | 56,96 | -0,05% | 32,00 |
| 29.09.2025 | 56,99 | 56,99 | 56,99 | 56,99 | -0,16% | - |
| 26.09.2025 | 56,79 | 57,08 | 56,79 | 57,08 | -1,43% | - |
| 25.09.2025 | 57,91 | 57,91 | 57,91 | 57,91 | 1,35% | - |
| 24.09.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -1,36% | - |
| 23.09.2025 | 57,45 | 57,93 | 57,45 | 57,93 | 2,26% | 400,00 |
| 22.09.2025 | 56,65 | 56,65 | 56,65 | 56,65 | -0,02% | - |
| 19.09.2025 | 59,43 | 59,43 | 56,66 | 56,66 | -4,64% | - |
| 18.09.2025 | 59,42 | 59,42 | 59,42 | 59,42 | 2,41% | - |
| 17.09.2025 | 58,02 | 58,02 | 58,02 | 58,02 | 0,21% | - |
| 16.09.2025 | 58,35 | 58,35 | 57,90 | 57,90 | -1,14% | - |
| 15.09.2025 | 58,72 | 58,72 | 58,57 | 58,57 | -2,27% | 100,00 |
| 12.09.2025 | 59,93 | 59,93 | 59,93 | 59,93 | 0,60% | - |
| 11.09.2025 | 59,19 | 59,60 | 58,85 | 59,57 | -1,18% | - |
| 10.09.2025 | 60,28 | 60,28 | 60,28 | 60,28 | -0,04% | - |
| 09.09.2025 | 60,53 | 61,06 | 59,94 | 60,31 | -0,25% | - |
| 08.09.2025 | 61,39 | 61,47 | 59,37 | 60,46 | -1,22% | - |
| 05.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,28% | - |
| 04.09.2025 | 61,37 | 61,37 | 61,37 | 61,37 | -0,21% | - |
| 03.09.2025 | 61,50 | 61,50 | 61,50 | 61,50 | -0,06% | - |
| 02.09.2025 | 61,31 | 61,54 | 61,31 | 61,54 | 0,56% | - |
| 01.09.2025 | 61,20 | 61,20 | 61,20 | 61,20 | -0,52% | - |
| 29.08.2025 | 61,04 | 61,52 | 61,04 | 61,52 | -0,18% | - |
| 28.08.2025 | 61,63 | 61,63 | 61,63 | 61,63 | 0,34% | - |
| 27.08.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -0,42% | - |
| 26.08.2025 | 61,68 | 61,68 | 61,68 | 61,68 | 0,24% | - |
| 25.08.2025 | 61,53 | 61,53 | 61,53 | 61,53 | 0,90% | - |
| 22.08.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 1,16% | - |
| 21.08.2025 | 60,28 | 60,28 | 60,28 | 60,28 | -0,17% | - |
| 20.08.2025 | 60,38 | 60,38 | 60,38 | 60,38 | 1,16% | - |
| 19.08.2025 | 59,69 | 59,69 | 59,69 | 59,69 | 0,54% | - |
| 18.08.2025 | 59,37 | 59,37 | 59,37 | 59,37 | 0,19% | - |