47,798€
5,46%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,99 | 45,99 | 45,99 | 45,99 | 1,47% | - |
| 28.05.2026 | 45,33 | 45,33 | 45,33 | 45,33 | 1,12% | - |
| 27.05.2026 | 44,83 | 44,83 | 44,83 | 44,83 | -0,33% | 22,00 |
| 26.05.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -1,48% | - |
| 25.05.2026 | 45,65 | 45,65 | 45,65 | 45,65 | 1,85% | - |
| 22.05.2026 | 44,82 | 44,82 | 44,82 | 44,82 | -0,92% | - |
| 21.05.2026 | 43,81 | 45,24 | 43,81 | 45,24 | 3,69% | 300,00 |
| 20.05.2026 | 43,63 | 43,63 | 43,63 | 43,63 | -0,98% | - |
| 19.05.2026 | 43,51 | 44,06 | 43,51 | 44,06 | 3,22% | 50,00 |
| 18.05.2026 | 39,92 | 42,68 | 39,92 | 42,68 | 9,62% | 60,00 |
| 15.05.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -0,49% | - |
| 14.05.2026 | 39,13 | 39,13 | 39,13 | 39,13 | -2,16% | - |
| 13.05.2026 | 40,54 | 40,80 | 39,99 | 39,99 | -2,46% | 120,00 |
| 12.05.2026 | 41,62 | 41,62 | 41,00 | 41,00 | -6,01% | 200,00 |
| 11.05.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -1,11% | - |
| 08.05.2026 | 44,11 | 44,11 | 44,11 | 44,11 | 1,64% | - |
| 07.05.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -0,32% | - |
| 06.05.2026 | 44,27 | 44,27 | 43,54 | 43,54 | -1,47% | 82,00 |
| 05.05.2026 | 44,19 | 44,19 | 44,19 | 44,19 | -2,67% | - |
| 04.05.2026 | 45,00 | 45,40 | 45,00 | 45,40 | -2,39% | 72,00 |
| 30.04.2026 | 46,51 | 46,51 | 46,51 | 46,51 | -1,11% | - |
| 29.04.2026 | 47,03 | 47,03 | 47,03 | 47,03 | 1,70% | - |
| 28.04.2026 | 46,25 | 46,25 | 46,25 | 46,25 | -1,05% | - |
| 27.04.2026 | 46,74 | 46,74 | 46,74 | 46,74 | -0,99% | - |
| 24.04.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 1,18% | - |
| 23.04.2026 | 49,56 | 49,56 | 46,65 | 46,65 | -10,15% | 102,00 |
| 22.04.2026 | 51,92 | 51,92 | 51,92 | 51,92 | 2,77% | - |
| 21.04.2026 | 50,52 | 50,52 | 50,52 | 50,52 | -1,98% | - |
| 20.04.2026 | 51,54 | 51,54 | 51,54 | 51,54 | -0,48% | - |
| 17.04.2026 | 51,11 | 51,79 | 51,11 | 51,79 | 1,57% | 20,00 |
| 16.04.2026 | 50,99 | 50,99 | 50,99 | 50,99 | 0,85% | - |
| 15.04.2026 | 50,56 | 50,56 | 50,56 | 50,56 | -1,27% | - |
| 14.04.2026 | 51,21 | 51,21 | 51,21 | 51,21 | 4,70% | - |
| 13.04.2026 | 48,91 | 48,91 | 48,91 | 48,91 | -2,88% | - |
| 10.04.2026 | 50,36 | 50,36 | 50,36 | 50,36 | -3,04% | - |
| 09.04.2026 | 51,94 | 51,94 | 51,94 | 51,94 | -2,64% | - |
| 08.04.2026 | 53,35 | 53,35 | 53,35 | 53,35 | -0,84% | - |
| 07.04.2026 | 53,80 | 53,80 | 53,80 | 53,80 | 3,70% | - |
| 02.04.2026 | 52,40 | 52,40 | 51,88 | 51,88 | -2,41% | 30,00 |
| 01.04.2026 | 53,16 | 53,16 | 53,16 | 53,16 | -0,24% | - |
| 31.03.2026 | 53,29 | 53,29 | 53,29 | 53,29 | 1,56% | - |
| 30.03.2026 | 51,80 | 52,47 | 51,80 | 52,47 | -0,23% | - |
| 27.03.2026 | 52,59 | 52,59 | 52,59 | 52,59 | 2,90% | - |
| 26.03.2026 | 51,11 | 51,11 | 51,11 | 51,11 | -1,71% | - |
| 25.03.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -2,13% | - |
| 24.03.2026 | 53,13 | 53,13 | 53,13 | 53,13 | 1,30% | - |
| 23.03.2026 | 52,45 | 52,45 | 52,45 | 52,45 | 0,29% | - |
| 20.03.2026 | 52,61 | 52,61 | 52,30 | 52,30 | -1,58% | 175,00 |
| 19.03.2026 | 52,23 | 53,14 | 52,23 | 53,14 | -0,06% | 20,00 |
| 18.03.2026 | 53,17 | 53,17 | 53,17 | 53,17 | 0,08% | - |
| 17.03.2026 | 53,13 | 53,13 | 53,13 | 53,13 | 0,36% | - |
| 16.03.2026 | 52,94 | 52,94 | 52,94 | 52,94 | -0,13% | - |
| 13.03.2026 | 53,01 | 53,01 | 53,01 | 53,01 | -2,63% | - |
| 12.03.2026 | 53,40 | 54,44 | 53,40 | 54,44 | 0,87% | - |
| 11.03.2026 | 53,97 | 53,97 | 53,97 | 53,97 | -2,53% | - |
| 10.03.2026 | 55,37 | 55,37 | 55,37 | 55,37 | -1,35% | - |
| 09.03.2026 | 56,13 | 56,13 | 56,13 | 56,13 | -0,64% | - |
| 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% | - |