57,690€
-0,93%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,01 | 59,28 | 57,01 | 59,28 | 1,80% | 356,00 |
| 11.11.2026 | 57,45 | 58,23 | 57,45 | 58,23 | -0,12% | - |
| 10.11.2026 | 56,09 | 58,30 | 56,09 | 58,30 | 2,57% | - |
| 09.11.2026 | 57,27 | 57,72 | 56,84 | 56,84 | -1,30% | 145,00 |
| 06.11.2026 | 57,90 | 57,90 | 57,47 | 57,59 | -3,05% | - |
| 05.11.2026 | 57,90 | 60,03 | 57,90 | 59,40 | 1,92% | - |
| 04.11.2026 | 56,08 | 58,28 | 56,08 | 58,28 | 2,03% | - |
| 03.11.2026 | 57,42 | 57,42 | 56,26 | 57,12 | -2,92% | 30,00 |
| 02.11.2026 | 58,09 | 58,84 | 58,09 | 58,84 | 6,61% | - |
| 30.10.2026 | 55,04 | 55,19 | 55,04 | 55,19 | -1,48% | 265,00 |
| 29.10.2026 | 59,51 | 59,66 | 55,50 | 56,02 | -5,00% | 140,00 |
| 28.10.2026 | 59,17 | 59,17 | 58,97 | 58,97 | -0,71% | 50,00 |
| 27.10.2026 | 61,21 | 61,21 | 59,39 | 59,39 | -3,24% | - |
| 26.10.2026 | 62,40 | 62,40 | 61,38 | 61,38 | -5,07% | - |
| 23.10.2026 | 64,66 | 64,66 | 64,66 | 64,66 | 5,76% | - |
| 22.10.2026 | 60,64 | 61,14 | 60,64 | 61,14 | -0,41% | 70,00 |
| 21.10.2026 | 60,36 | 61,39 | 60,36 | 61,39 | 1,40% | - |
| 20.10.2026 | 58,93 | 60,54 | 58,93 | 60,54 | 2,18% | - |
| 19.10.2026 | 58,97 | 59,25 | 58,97 | 59,25 | 0,89% | 85,00 |
| 16.10.2026 | 58,40 | 58,73 | 58,40 | 58,73 | 1,10% | 100,00 |
| 15.10.2026 | 55,28 | 58,41 | 55,28 | 58,09 | 5,52% | 50,00 |
| 14.10.2026 | 54,32 | 55,05 | 54,32 | 55,05 | 3,28% | 91,00 |
| 13.10.2026 | 52,71 | 53,30 | 52,71 | 53,30 | 1,22% | 94,00 |
| 12.10.2026 | 52,66 | 52,66 | 52,66 | 52,66 | -1,40% | - |
| 09.10.2026 | 53,41 | 53,41 | 53,41 | 53,41 | 5,62% | - |
| 08.10.2026 | 50,57 | 50,57 | 50,57 | 50,57 | -0,73% | - |
| 07.10.2026 | 50,62 | 50,94 | 50,62 | 50,94 | 0,43% | - |
| 06.10.2026 | 51,63 | 51,63 | 50,72 | 50,72 | -2,41% | - |
| 05.10.2026 | 51,97 | 51,97 | 51,97 | 51,97 | -0,65% | - |
| 02.10.2026 | 54,00 | 54,00 | 52,31 | 52,31 | -4,61% | - |
| 01.10.2026 | 50,10 | 56,27 | 50,10 | 54,84 | 10,12% | 180,00 |
| 30.09.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,67% | - |
| 29.09.2026 | 49,47 | 49,47 | 49,47 | 49,47 | -1,67% | - |
| 28.09.2026 | 49,88 | 50,39 | 49,88 | 50,31 | -0,08% | 193,00 |
| 25.09.2026 | 50,13 | 50,35 | 50,13 | 50,35 | 0,44% | - |
| 24.09.2026 | 51,36 | 51,36 | 50,13 | 50,13 | -3,91% | - |
| 23.09.2026 | 51,06 | 52,17 | 51,06 | 52,17 | 1,46% | - |
| 22.09.2026 | 51,50 | 51,50 | 51,42 | 51,42 | -1,02% | - |
| 21.09.2026 | 52,22 | 52,26 | 51,95 | 51,95 | -3,44% | 94,00 |
| 18.09.2026 | 53,80 | 53,80 | 53,80 | 53,80 | -0,17% | - |
| 17.09.2026 | 53,89 | 53,89 | 53,89 | 53,89 | -1,48% | - |
| 16.09.2026 | 54,70 | 54,70 | 54,70 | 54,70 | -1,71% | - |
| 15.09.2026 | 55,13 | 55,65 | 55,13 | 55,65 | 1,11% | - |
| 14.09.2026 | 50,96 | 55,04 | 50,96 | 55,04 | 9,62% | 93,00 |
| 11.09.2026 | 50,21 | 50,21 | 50,21 | 50,21 | 0,28% | - |
| 10.09.2026 | 50,07 | 50,07 | 50,07 | 50,07 | -0,93% | - |
| 09.09.2026 | 51,32 | 51,32 | 50,54 | 50,54 | -1,58% | - |
| 08.09.2026 | 53,45 | 53,45 | 51,35 | 51,35 | -4,04% | - |
| 07.09.2026 | 53,46 | 53,51 | 53,46 | 53,51 | -3,52% | 178,00 |
| 04.09.2026 | 55,46 | 55,46 | 55,46 | 55,46 | 2,00% | - |
| 03.09.2026 | 54,37 | 54,37 | 54,37 | 54,37 | 0,17% | - |
| 02.09.2026 | 54,28 | 54,28 | 54,28 | 54,28 | -2,09% | - |
| 01.09.2026 | 55,44 | 55,44 | 55,44 | 55,44 | -0,02% | - |
| 31.08.2026 | 55,45 | 55,45 | 55,45 | 55,45 | 2,17% | - |
| 28.08.2026 | 54,27 | 54,27 | 54,27 | 54,27 | -1,35% | - |
| 27.08.2026 | 53,66 | 55,01 | 53,14 | 55,01 | 2,52% | 255,00 |
| 26.08.2026 | 53,66 | 53,66 | 53,66 | 53,66 | 0,68% | - |
| 25.08.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 2,05% | - |
| 24.08.2026 | 52,23 | 52,23 | 52,23 | 52,23 | 1,32% | - |
| 21.08.2026 | 51,55 | 51,55 | 51,55 | 51,55 | -1,00% | - |
| 20.08.2026 | 52,07 | 52,07 | 52,07 | 52,07 | 5,53% | - |
| 19.08.2026 | 49,34 | 49,34 | 49,34 | 49,34 | 3,09% | - |
| 18.08.2026 | 47,86 | 47,86 | 47,86 | 47,86 | -4,30% | - |
| 17.08.2026 | 50,90 | 50,90 | 50,01 | 50,01 | -2,06% | - |
| 14.08.2026 | 51,06 | 51,06 | 51,06 | 51,06 | 1,57% | - |
| 13.08.2026 | 50,27 | 50,27 | 50,27 | 50,27 | -0,69% | - |
| 12.08.2026 | 50,62 | 50,62 | 50,62 | 50,62 | 1,38% | - |
| 11.08.2026 | 49,93 | 49,93 | 49,93 | 49,93 | 0,22% | - |
| 10.08.2026 | 49,82 | 49,82 | 49,82 | 49,82 | -0,36% | - |
| 07.08.2026 | 48,98 | 50,00 | 48,98 | 50,00 | 4,35% | 1,00 |
| 06.08.2026 | 47,92 | 47,92 | 47,92 | 47,92 | -1,26% | - |
| 05.08.2026 | 48,53 | 48,53 | 48,53 | 48,53 | 1,23% | - |
| 04.08.2026 | 47,94 | 47,94 | 47,94 | 47,94 | -2,17% | - |
| 03.08.2026 | 48,09 | 49,30 | 48,09 | 49,00 | 5,54% | 220,00 |
| 31.07.2026 | 46,43 | 46,43 | 46,43 | 46,43 | -4,95% | - |
| 30.07.2026 | 48,85 | 48,85 | 48,85 | 48,85 | 10,77% | - |
| 29.07.2026 | 44,10 | 44,10 | 44,10 | 44,10 | 8,54% | - |
| 28.07.2026 | 40,63 | 40,63 | 40,63 | 40,63 | -2,57% | - |
| 27.07.2026 | 40,47 | 41,70 | 39,65 | 41,70 | 11,68% | 37,00 |
| 24.07.2026 | 37,34 | 37,34 | 37,34 | 37,34 | -0,23% | - |
| 23.07.2026 | 37,43 | 37,43 | 37,43 | 37,43 | -1,46% | - |
| 22.07.2026 | 37,98 | 37,98 | 37,98 | 37,98 | -1,66% | - |
| 21.07.2026 | 39,24 | 39,24 | 38,62 | 38,62 | -0,64% | - |
| 20.07.2026 | 38,87 | 38,87 | 38,87 | 38,87 | 1,38% | - |
| 17.07.2026 | 38,34 | 38,34 | 38,34 | 38,34 | 2,72% | - |
| 16.07.2026 | 37,33 | 37,33 | 37,33 | 37,33 | -1,26% | - |
| 15.07.2026 | 37,64 | 37,80 | 37,64 | 37,80 | 2,72% | 100,00 |
| 14.07.2026 | 38,66 | 38,66 | 36,80 | 36,80 | -0,10% | 150,00 |
| 13.07.2026 | 36,84 | 36,84 | 36,84 | 36,84 | -1,81% | - |
| 10.07.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 0,97% | - |
| 09.07.2026 | 37,16 | 37,16 | 37,16 | 37,16 | -2,61% | - |
| 08.07.2026 | 38,15 | 38,15 | 38,15 | 38,15 | 0,55% | 500,00 |
| 07.07.2026 | 35,93 | 37,94 | 35,93 | 37,94 | 4,89% | 70,00 |
| 06.07.2026 | 36,17 | 36,17 | 36,17 | 36,17 | -1,71% | - |
| 03.07.2026 | 36,78 | 36,80 | 36,78 | 36,80 | 1,88% | 15,00 |
| 02.07.2026 | 35,63 | 36,12 | 35,63 | 36,12 | 7,60% | 20,00 |
| 01.07.2026 | 33,57 | 33,57 | 33,57 | 33,57 | -0,83% | - |
| 30.06.2026 | 34,04 | 34,04 | 33,85 | 33,85 | -5,72% | 100,00 |
| 29.06.2026 | 35,31 | 35,91 | 35,31 | 35,91 | 4,18% | 270,00 |
| 26.06.2026 | 34,47 | 34,47 | 34,47 | 34,47 | -4,40% | - |