81,135€
-3,65%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 71,14 | 73,21 | 71,14 | 73,21 | 6,15% | - |
| 05.11.2024 | 68,66 | 68,97 | 68,66 | 68,97 | 0,80% | - |
| 04.11.2024 | 68,42 | 68,42 | 68,42 | 68,42 | 1,33% | - |
| 01.11.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -1,96% | - |
| 31.10.2024 | 69,10 | 71,30 | 68,87 | 68,87 | 0,53% | 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 |