80,390€
-0,12%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 81,00 | 81,00 | 77,76 | 80,34 | -0,14% | - |
| 04.02.2025 | 80,56 | 80,87 | 79,46 | 80,45 | -0,11% | - |
| 03.02.2025 | 78,66 | 81,02 | 78,66 | 80,54 | 1,17% | - |
| 31.01.2025 | 80,13 | 80,78 | 79,51 | 79,61 | 0,08% | 140,00 |
| 30.01.2025 | 78,66 | 80,11 | 78,29 | 79,54 | 1,99% | - |
| 29.01.2025 | 77,83 | 78,36 | 77,56 | 77,99 | 0,50% | - |
| 28.01.2025 | 77,81 | 78,36 | 76,76 | 77,60 | 0,32% | 400,00 |
| 27.01.2025 | 74,73 | 77,54 | 74,66 | 77,35 | 1,38% | - |
| 24.01.2025 | 76,06 | 76,43 | 75,59 | 76,29 | -0,26% | 60,00 |
| 23.01.2025 | 75,75 | 76,74 | 75,43 | 76,49 | 0,76% | - |
| 22.01.2025 | 75,85 | 76,40 | 74,94 | 75,91 | 0,84% | 42,00 |
| 21.01.2025 | 75,02 | 76,80 | 74,56 | 75,28 | 0,41% | - |
| 20.01.2025 | 75,45 | 75,58 | 74,88 | 74,97 | -1,01% | - |
| 17.01.2025 | 75,41 | 76,80 | 74,88 | 75,73 | 0,76% | - |
| 16.01.2025 | 75,78 | 76,29 | 74,22 | 75,16 | -0,50% | - |
| 15.01.2025 | 75,09 | 76,07 | 74,83 | 75,54 | 0,84% | - |
| 14.01.2025 | 75,16 | 75,41 | 74,49 | 74,91 | -0,21% | - |
| 13.01.2025 | 73,34 | 75,17 | 72,59 | 75,07 | 2,14% | - |
| 10.01.2025 | 73,36 | 74,60 | 73,06 | 73,50 | 0,09% | - |
| 09.01.2025 | 73,62 | 73,69 | 73,41 | 73,43 | -0,35% | - |
| 08.01.2025 | 73,21 | 73,79 | 72,60 | 73,69 | 0,80% | - |
| 07.01.2025 | 72,80 | 73,95 | 72,68 | 73,10 | 0,03% | - |
| 06.01.2025 | 74,17 | 74,48 | 72,84 | 73,08 | -1,38% | 7,00 |
| 03.01.2025 | 74,63 | 74,80 | 73,55 | 74,10 | -0,50% | - |
| 02.01.2025 | 74,50 | 75,37 | 73,51 | 74,47 | -0,73% | 76,00 |
| 30.12.2024 | 75,76 | 75,90 | 74,94 | 75,02 | -1,27% | - |
| 27.12.2024 | 76,66 | 76,81 | 75,40 | 75,99 | 0,11% | - |
| 23.12.2024 | 76,46 | 76,62 | 75,46 | 75,90 | -0,11% | - |
| 20.12.2024 | 76,36 | 76,95 | 75,27 | 75,98 | -0,90% | 44,00 |
| 19.12.2024 | 75,35 | 77,24 | 75,30 | 76,67 | 1,54% | - |
| 18.12.2024 | 77,15 | 77,92 | 75,50 | 75,51 | -2,28% | - |
| 17.12.2024 | 76,79 | 78,48 | 76,57 | 77,27 | 0,63% | - |
| 16.12.2024 | 76,15 | 77,00 | 76,12 | 76,79 | 0,68% | - |
| 13.12.2024 | 77,15 | 77,24 | 75,76 | 76,27 | -0,63% | - |
| 12.12.2024 | 77,20 | 77,62 | 76,56 | 76,75 | -0,87% | 75,00 |
| 11.12.2024 | 76,21 | 77,84 | 76,18 | 77,42 | 1,83% | - |
| 10.12.2024 | 76,27 | 76,83 | 75,42 | 76,03 | -0,54% | - |
| 09.12.2024 | 76,66 | 77,07 | 76,20 | 76,44 | -0,48% | 334,00 |
| 06.12.2024 | 76,37 | 77,04 | 76,05 | 76,81 | 0,69% | 52,00 |
| 05.12.2024 | 76,50 | 76,60 | 75,94 | 76,28 | -0,48% | - |
| 04.12.2024 | 76,30 | 76,81 | 76,10 | 76,65 | 0,72% | 60,00 |
| 03.12.2024 | 77,09 | 77,11 | 75,64 | 76,11 | -1,15% | - |
| 02.12.2024 | 76,17 | 77,10 | 76,00 | 76,99 | 1,42% | - |
| 29.11.2024 | 76,68 | 76,72 | 75,50 | 75,92 | -1,14% | - |
| 28.11.2024 | 76,75 | 76,91 | 76,64 | 76,79 | 0,48% | - |
| 27.11.2024 | 77,19 | 77,26 | 75,67 | 76,43 | -1,16% | - |
| 26.11.2024 | 77,08 | 77,44 | 76,14 | 77,33 | 0,62% | - |
| 25.11.2024 | 76,54 | 77,19 | 75,92 | 76,85 | 0,62% | 480,00 |
| 22.11.2024 | 75,26 | 76,89 | 75,12 | 76,37 | 1,45% | - |
| 21.11.2024 | 73,31 | 75,43 | 73,09 | 75,28 | 2,25% | - |
| 20.11.2024 | 72,30 | 73,62 | 72,21 | 73,62 | 2,19% | - |
| 19.11.2024 | 72,44 | 72,63 | 71,01 | 72,04 | -0,74% | - |
| 18.11.2024 | 73,70 | 73,70 | 72,55 | 72,58 | -0,94% | - |
| 15.11.2024 | 76,01 | 76,34 | 73,22 | 73,26 | -4,58% | 228,00 |
| 14.11.2024 | 77,77 | 78,46 | 76,64 | 76,78 | -1,49% | - |
| 13.11.2024 | 76,79 | 78,02 | 76,56 | 77,95 | 1,29% | - |
| 12.11.2024 | 76,64 | 77,10 | 76,41 | 76,96 | 0,60% | - |
| 11.11.2024 | 75,16 | 77,12 | 75,11 | 76,50 | 2,09% | - |
| 08.11.2024 | 75,52 | 75,95 | 74,79 | 74,93 | -0,50% | 60,00 |
| 07.11.2024 | 74,12 | 75,50 | 73,51 | 75,31 | 1,82% | - |
| 06.11.2024 | 71,38 | 73,97 | 71,10 | 73,97 | 7,17% | 420,00 |
| 05.11.2024 | 68,97 | 69,74 | 68,68 | 69,02 | 0,25% | - |
| 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% | - |