57,340€
1,38%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 59,26 | 59,26 | 59,26 | 59,26 | -0,87% | - |
| 14.08.2025 | 59,78 | 59,78 | 59,78 | 59,78 | 2,03% | - |
| 13.08.2025 | 58,59 | 58,59 | 58,59 | 58,59 | 0,34% | - |
| 12.08.2025 | 59,22 | 59,43 | 58,39 | 58,39 | -1,65% | 273,00 |
| 11.08.2025 | 59,37 | 59,37 | 59,37 | 59,37 | 0,47% | 4,00 |
| 08.08.2025 | 59,09 | 59,09 | 59,09 | 59,09 | -4,12% | - |
| 07.08.2025 | 60,57 | 61,63 | 60,57 | 61,63 | 2,34% | 328,00 |
| 06.08.2025 | 60,22 | 60,22 | 60,22 | 60,22 | -2,22% | - |
| 05.08.2025 | 61,59 | 61,59 | 61,59 | 61,59 | 1,03% | - |
| 04.08.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -2,70% | - |
| 01.08.2025 | 62,47 | 62,65 | 61,99 | 62,65 | -1,99% | 131,00 |
| 31.07.2025 | 62,70 | 63,92 | 62,70 | 63,92 | -0,47% | 25,00 |
| 30.07.2025 | 64,73 | 65,42 | 64,22 | 64,22 | -2,58% | 485,00 |
| 29.07.2025 | 64,99 | 65,92 | 64,99 | 65,92 | 1,04% | 30,00 |
| 28.07.2025 | 65,24 | 65,24 | 65,24 | 65,24 | -0,14% | - |
| 25.07.2025 | 65,33 | 65,33 | 65,33 | 65,33 | 0,11% | - |
| 24.07.2025 | 65,46 | 65,46 | 65,26 | 65,26 | -0,88% | 120,00 |
| 23.07.2025 | 65,24 | 65,84 | 65,24 | 65,84 | 2,63% | 35,00 |
| 22.07.2025 | 64,15 | 64,15 | 64,15 | 64,15 | -1,14% | - |
| 21.07.2025 | 64,89 | 64,89 | 64,89 | 64,89 | -0,43% | - |
| 18.07.2025 | 65,17 | 65,17 | 65,17 | 65,17 | 0,25% | - |
| 17.07.2025 | 64,30 | 65,01 | 64,30 | 65,01 | 2,36% | 120,00 |
| 16.07.2025 | 63,51 | 63,51 | 63,51 | 63,51 | -1,60% | - |
| 15.07.2025 | 64,54 | 64,54 | 64,54 | 64,54 | -0,03% | - |
| 14.07.2025 | 63,87 | 64,56 | 63,87 | 64,56 | -0,91% | 75,00 |
| 11.07.2025 | 65,15 | 65,15 | 65,15 | 65,15 | -3,70% | - |
| 10.07.2025 | 67,65 | 67,65 | 67,65 | 67,65 | -1,20% | - |
| 09.07.2025 | 68,47 | 68,47 | 68,47 | 68,47 | 0,12% | - |
| 08.07.2025 | 68,39 | 68,39 | 68,39 | 68,39 | -0,31% | - |
| 07.07.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 0,59% | 160,00 |
| 04.07.2025 | 68,20 | 68,20 | 68,20 | 68,20 | 0,58% | - |
| 03.07.2025 | 67,81 | 67,81 | 67,81 | 67,81 | -0,09% | - |
| 02.07.2025 | 68,14 | 68,14 | 67,87 | 67,87 | 2,37% | 30,00 |
| 01.07.2025 | 65,81 | 66,39 | 65,81 | 66,30 | -0,14% | 300,00 |
| 30.06.2025 | 66,39 | 66,39 | 66,39 | 66,39 | 0,29% | - |
| 27.06.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 0,68% | - |
| 26.06.2025 | 65,75 | 65,75 | 65,75 | 65,75 | -1,19% | - |
| 25.06.2025 | 66,54 | 66,54 | 66,54 | 66,54 | 0,03% | - |
| 24.06.2025 | 66,52 | 66,52 | 66,52 | 66,52 | 2,06% | - |
| 23.06.2025 | 65,18 | 65,18 | 65,18 | 65,18 | -4,09% | - |
| 20.06.2025 | 67,96 | 67,96 | 67,96 | 67,96 | -0,77% | - |
| 19.06.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -0,87% | - |
| 18.06.2025 | 69,09 | 69,09 | 69,09 | 69,09 | 0,35% | - |
| 17.06.2025 | 68,83 | 68,85 | 68,83 | 68,85 | 0,81% | - |
| 16.06.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,04% | - |
| 13.06.2025 | 68,32 | 68,33 | 68,32 | 68,33 | -1,67% | - |
| 12.06.2025 | 69,49 | 69,49 | 69,49 | 69,49 | -1,29% | - |
| 11.06.2025 | 70,40 | 70,40 | 70,40 | 70,40 | 0,44% | - |
| 10.06.2025 | 70,09 | 70,09 | 70,09 | 70,09 | 0,40% | - |
| 09.06.2025 | 69,81 | 69,81 | 69,81 | 69,81 | 0,87% | - |
| 06.06.2025 | 69,30 | 69,48 | 69,21 | 69,21 | -0,59% | 1.000,00 |
| 05.06.2025 | 69,62 | 69,62 | 69,62 | 69,62 | -1,14% | - |
| 04.06.2025 | 70,42 | 70,42 | 70,42 | 70,42 | 0,95% | - |
| 03.06.2025 | 69,76 | 69,76 | 69,76 | 69,76 | -0,81% | - |
| 02.06.2025 | 70,33 | 70,33 | 70,33 | 70,33 | -0,71% | - |
| 30.05.2025 | 70,81 | 70,84 | 70,81 | 70,83 | -2,53% | 98,00 |
| 29.05.2025 | 72,67 | 72,67 | 72,67 | 72,67 | 1,59% | - |