50,050€
-2,53%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 51,66 | 51,66 | 50,20 | 50,70 | -1,27% | - |
| 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% | - |
| 25.06.2026 | 36,05 | 36,05 | 36,05 | 36,05 | -1,77% | - |
| 24.06.2026 | 35,94 | 36,70 | 35,94 | 36,70 | 0,92% | 20,00 |
| 23.06.2026 | 36,05 | 36,37 | 36,05 | 36,37 | -4,35% | 65,00 |
| 22.06.2026 | 38,02 | 38,02 | 38,02 | 38,02 | -0,31% | - |
| 19.06.2026 | 38,14 | 38,14 | 38,14 | 38,14 | -9,82% | 4,00 |
| 18.06.2026 | 42,30 | 42,30 | 42,30 | 42,30 | -3,28% | - |
| 17.06.2026 | 43,73 | 43,73 | 43,73 | 43,73 | 1,07% | - |
| 16.06.2026 | 43,27 | 43,27 | 43,27 | 43,27 | -3,43% | - |
| 15.06.2026 | 45,32 | 45,32 | 44,80 | 44,80 | 1,84% | 150,00 |
| 12.06.2026 | 43,99 | 43,99 | 43,99 | 43,99 | -2,43% | - |
| 11.06.2026 | 45,09 | 45,09 | 45,09 | 45,09 | -0,28% | - |
| 10.06.2026 | 45,48 | 45,48 | 45,21 | 45,21 | -2,72% | 60,00 |
| 09.06.2026 | 45,90 | 46,48 | 45,90 | 46,48 | 1,14% | 18,00 |
| 08.06.2026 | 45,95 | 45,95 | 45,95 | 45,95 | 0,88% | - |
| 05.06.2026 | 45,55 | 45,55 | 45,55 | 45,55 | -0,26% | - |
| 04.06.2026 | 45,67 | 45,67 | 45,67 | 45,67 | -1,52% | - |
| 03.06.2026 | 47,32 | 47,32 | 46,38 | 46,38 | -4,89% | - |
| 02.06.2026 | 48,66 | 48,76 | 48,66 | 48,76 | 1,51% | 50,00 |
| 01.06.2026 | 48,04 | 48,04 | 48,04 | 48,04 | 4,45% | - |
| 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% | - |