69,190€
0,35%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 68,97 | 69,74 | 68,68 | 69,19 | 0,51% | - |
| 04.11.2024 | 68,74 | 69,21 | 67,92 | 68,84 | 0,39% | - |
| 01.11.2024 | 67,83 | 68,86 | 67,30 | 68,57 | 1,32% | - |
| 31.10.2024 | 68,50 | 71,85 | 67,68 | 67,68 | -1,88% | - |
| 30.10.2024 | 69,93 | 70,02 | 67,93 | 68,98 | -1,28% | - |
| 29.10.2024 | 69,70 | 70,29 | 69,12 | 69,87 | 0,46% | - |
| 28.10.2024 | 69,72 | 70,13 | 69,00 | 69,55 | 0,35% | - |
| 25.10.2024 | 69,20 | 69,71 | 68,98 | 69,31 | 0,22% | - |
| 24.10.2024 | 70,87 | 71,14 | 69,00 | 69,16 | -1,96% | - |
| 23.10.2024 | 70,05 | 70,74 | 69,79 | 70,54 | 0,41% | - |
| 22.10.2024 | 70,66 | 70,89 | 70,00 | 70,25 | -1,15% | 528,00 |
| 21.10.2024 | 71,54 | 71,89 | 70,99 | 71,07 | -1,01% | - |
| 18.10.2024 | 71,78 | 72,07 | 71,24 | 71,80 | -0,01% | - |
| 17.10.2024 | 71,48 | 72,26 | 70,43 | 71,80 | 0,46% | - |
| 16.10.2024 | 71,20 | 71,60 | 70,92 | 71,47 | 0,54% | - |
| 15.10.2024 | 70,46 | 71,31 | 70,18 | 71,09 | 0,96% | - |
| 14.10.2024 | 69,46 | 70,45 | 69,21 | 70,41 | 1,38% | 7,00 |
| 11.10.2024 | 68,11 | 69,54 | 67,80 | 69,45 | 1,94% | - |
| 10.10.2024 | 70,12 | 70,32 | 67,99 | 68,13 | -2,99% | - |
| 09.10.2024 | 69,17 | 70,36 | 69,09 | 70,23 | 1,27% | - |
| 08.10.2024 | 69,17 | 69,73 | 68,75 | 69,35 | 0,14% | - |
| 07.10.2024 | 70,24 | 70,31 | 69,11 | 69,25 | -1,47% | - |
| 04.10.2024 | 69,54 | 70,83 | 69,41 | 70,28 | 1,28% | - |
| 03.10.2024 | 69,37 | 69,68 | 68,92 | 69,39 | -0,11% | - |
| 02.10.2024 | 68,60 | 69,58 | 68,40 | 69,46 | 1,01% | - |
| 01.10.2024 | 69,24 | 69,83 | 68,41 | 68,77 | -0,82% | 140,00 |
| 30.09.2024 | 68,68 | 69,36 | 68,31 | 69,34 | 0,68% | - |
| 27.09.2024 | 69,12 | 69,34 | 68,70 | 68,87 | -0,28% | - |
| 26.09.2024 | 68,53 | 69,45 | 67,61 | 69,06 | 1,71% | - |
| 25.09.2024 | 67,67 | 68,45 | 67,61 | 67,90 | -0,21% | - |
| 24.09.2024 | 68,58 | 68,81 | 68,02 | 68,04 | -0,67% | - |
| 23.09.2024 | 68,04 | 68,51 | 67,50 | 68,50 | 1,10% | - |
| 20.09.2024 | 67,23 | 67,78 | 67,06 | 67,76 | 0,59% | - |
| 19.09.2024 | 68,65 | 68,91 | 67,24 | 67,36 | -0,72% | - |
| 18.09.2024 | 68,59 | 68,73 | 67,67 | 67,85 | -1,06% | 138,00 |
| 17.09.2024 | 70,04 | 70,43 | 68,18 | 68,57 | -2,02% | - |
| 16.09.2024 | 69,49 | 70,02 | 69,17 | 69,99 | 0,41% | - |
| 13.09.2024 | 68,82 | 69,74 | 68,64 | 69,70 | 1,10% | - |
| 12.09.2024 | 69,47 | 69,73 | 68,42 | 68,95 | -0,42% | - |
| 11.09.2024 | 68,90 | 69,58 | 67,93 | 69,24 | -0,27% | - |
| 10.09.2024 | 68,70 | 69,54 | 68,62 | 69,42 | 0,70% | - |
| 09.09.2024 | 68,83 | 69,47 | 68,80 | 68,94 | 0,77% | - |
| 06.09.2024 | 68,73 | 70,02 | 68,08 | 68,41 | -1,06% | - |
| 05.09.2024 | 69,70 | 69,94 | 68,92 | 69,15 | -0,92% | - |
| 04.09.2024 | 68,89 | 69,92 | 68,79 | 69,79 | 0,36% | - |
| 03.09.2024 | 70,13 | 70,58 | 69,20 | 69,54 | -1,22% | - |
| 02.09.2024 | 70,26 | 70,40 | 69,92 | 70,40 | 0,09% | - |
| 30.08.2024 | 69,92 | 70,43 | 69,65 | 70,34 | 1,03% | - |
| 29.08.2024 | 69,21 | 70,10 | 68,93 | 69,62 | 0,66% | 780,00 |
| 28.08.2024 | 69,16 | 70,24 | 69,00 | 69,17 | 0,27% | - |
| 27.08.2024 | 68,88 | 69,01 | 67,50 | 68,98 | 0,20% | - |
| 26.08.2024 | 68,57 | 69,39 | 68,55 | 68,85 | 0,47% | - |
| 23.08.2024 | 68,90 | 69,32 | 68,18 | 68,53 | -0,20% | - |
| 22.08.2024 | 68,73 | 69,13 | 68,45 | 68,66 | -0,08% | - |
| 21.08.2024 | 67,91 | 68,78 | 67,78 | 68,72 | 1,30% | - |
| 20.08.2024 | 68,45 | 68,60 | 67,78 | 67,84 | -1,06% | - |
| 19.08.2024 | 68,62 | 69,25 | 68,37 | 68,57 | -0,34% | 50,00 |
| 16.08.2024 | 68,86 | 69,06 | 68,24 | 68,80 | 0,04% | 20,00 |
| 15.08.2024 | 67,83 | 69,00 | 67,56 | 68,78 | 1,84% | - |
| 14.08.2024 | 67,60 | 67,70 | 67,00 | 67,53 | 0,00% | - |
| 13.08.2024 | 67,10 | 67,86 | 66,94 | 67,53 | 0,94% | - |
| 12.08.2024 | 68,31 | 68,45 | 66,89 | 66,90 | -1,85% | 56,00 |
| 09.08.2024 | 67,51 | 68,31 | 67,04 | 68,16 | 0,92% | - |
| 08.08.2024 | 66,80 | 68,18 | 66,54 | 67,54 | 0,80% | - |
| 07.08.2024 | 67,20 | 68,24 | 66,74 | 67,01 | 0,87% | - |
| 06.08.2024 | 66,66 | 67,68 | 65,85 | 66,43 | 1,46% | - |
| 05.08.2024 | 64,13 | 68,50 | 63,79 | 65,47 | -3,42% | - |
| 02.08.2024 | 69,63 | 71,12 | 67,42 | 67,79 | -4,16% | - |
| 01.08.2024 | 70,64 | 74,37 | 69,89 | 70,74 | 1,19% | - |
| 31.07.2024 | 71,06 | 71,50 | 69,49 | 69,90 | -0,33% | - |
| 30.07.2024 | 68,88 | 70,53 | 68,79 | 70,13 | 1,84% | - |
| 29.07.2024 | 69,71 | 69,77 | 68,47 | 68,87 | 0,26% | - |
| 26.07.2024 | 67,73 | 69,06 | 67,12 | 68,69 | 1,77% | - |
| 25.07.2024 | 67,19 | 68,45 | 66,46 | 67,49 | 0,63% | - |
| 24.07.2024 | 67,61 | 68,07 | 66,83 | 67,07 | -1,55% | - |
| 23.07.2024 | 68,78 | 69,32 | 67,84 | 68,12 | -1,27% | - |
| 22.07.2024 | 68,52 | 69,00 | 68,10 | 69,00 | 0,99% | - |
| 19.07.2024 | 70,00 | 70,05 | 68,08 | 68,32 | -1,97% | - |
| 18.07.2024 | 68,61 | 70,89 | 68,20 | 69,70 | 2,03% | - |
| 17.07.2024 | 67,38 | 68,73 | 66,39 | 68,31 | 0,92% | - |
| 16.07.2024 | 66,68 | 67,79 | 66,30 | 67,69 | 1,85% | - |
| 15.07.2024 | 65,90 | 67,00 | 65,29 | 66,46 | 1,35% | - |
| 12.07.2024 | 64,49 | 66,31 | 64,19 | 65,58 | 1,56% | - |
| 11.07.2024 | 62,51 | 64,77 | 62,20 | 64,57 | 3,06% | - |
| 10.07.2024 | 61,98 | 62,68 | 61,49 | 62,65 | 1,28% | - |
| 09.07.2024 | 62,56 | 62,87 | 61,84 | 61,86 | -0,85% | - |
| 08.07.2024 | 62,71 | 62,89 | 62,07 | 62,39 | -0,54% | - |
| 05.07.2024 | 62,75 | 63,19 | 62,54 | 62,73 | -0,33% | - |
| 04.07.2024 | 63,17 | 63,18 | 62,93 | 62,94 | -0,46% | - |
| 03.07.2024 | 63,90 | 63,98 | 63,15 | 63,23 | -1,00% | - |
| 02.07.2024 | 63,04 | 63,92 | 62,76 | 63,87 | 1,25% | - |
| 01.07.2024 | 63,46 | 63,58 | 62,67 | 63,08 | -0,68% | 240,00 |
| 28.06.2024 | 63,51 | 63,89 | 63,23 | 63,51 | 0,39% | - |
| 27.06.2024 | 63,74 | 64,02 | 63,11 | 63,27 | -1,04% | - |
| 26.06.2024 | 64,50 | 64,78 | 63,54 | 63,93 | -0,59% | - |
| 25.06.2024 | 64,10 | 65,07 | 63,79 | 64,31 | 0,52% | - |
| 24.06.2024 | 63,92 | 64,50 | 63,38 | 63,98 | 0,07% | - |
| 21.06.2024 | 63,70 | 64,62 | 63,28 | 63,93 | 0,42% | 400,00 |
| 20.06.2024 | 61,52 | 64,00 | 61,44 | 63,67 | 4,05% | 16,00 |
| 19.06.2024 | 61,36 | 61,44 | 61,17 | 61,19 | -0,17% | - |