55,695€
0,48%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 55,64 | 55,84 | 55,61 | 55,81 | 0,51% | - |
| 09.03.2026 | 56,41 | 57,00 | 55,17 | 55,52 | -2,78% | - |
| 06.03.2026 | 56,80 | 57,19 | 55,72 | 57,11 | 0,73% | - |
| 05.03.2026 | 56,05 | 57,75 | 55,75 | 56,69 | 1,30% | 58,00 |
| 04.03.2026 | 54,97 | 56,19 | 54,90 | 55,97 | 1,07% | - |
| 03.03.2026 | 54,31 | 55,95 | 54,16 | 55,38 | 2,01% | 1.080,00 |
| 02.03.2026 | 54,02 | 54,80 | 53,72 | 54,29 | -0,50% | - |
| 27.02.2026 | 54,94 | 55,23 | 53,16 | 54,56 | -0,89% | - |
| 26.02.2026 | 51,78 | 55,15 | 51,68 | 55,05 | 6,00% | - |
| 25.02.2026 | 51,75 | 52,22 | 50,95 | 51,94 | 0,18% | 21.960,00 |
| 24.02.2026 | 52,08 | 53,24 | 51,16 | 51,84 | -0,02% | 551,00 |
| 23.02.2026 | 54,51 | 55,07 | 51,63 | 51,85 | -6,03% | - |
| 20.02.2026 | 55,46 | 56,10 | 54,49 | 55,18 | -0,08% | 450,00 |
| 19.02.2026 | 56,58 | 56,69 | 54,14 | 55,22 | -2,57% | - |
| 18.02.2026 | 54,85 | 56,94 | 54,43 | 56,68 | 3,06% | 285,00 |
| 17.02.2026 | 55,84 | 58,30 | 54,57 | 54,99 | -1,91% | - |
| 16.02.2026 | 56,14 | 56,30 | 55,86 | 56,06 | 0,04% | 42.360,00 |
| 13.02.2026 | 55,75 | 57,07 | 55,03 | 56,04 | 1,47% | 360,00 |
| 12.02.2026 | 59,89 | 60,01 | 54,80 | 55,23 | -7,54% | - |
| 11.02.2026 | 62,72 | 63,40 | 59,62 | 59,74 | -4,70% | - |
| 10.02.2026 | 62,73 | 63,65 | 62,02 | 62,68 | 0,15% | - |
| 09.02.2026 | 64,92 | 65,16 | 62,24 | 62,59 | -4,13% | - |
| 06.02.2026 | 64,92 | 66,30 | 64,82 | 65,28 | 0,12% | 42,00 |
| 05.02.2026 | 65,10 | 66,32 | 64,40 | 65,21 | 0,43% | - |
| 04.02.2026 | 64,50 | 66,11 | 58,54 | 64,93 | 3,20% | - |
| 03.02.2026 | 70,59 | 70,67 | 61,96 | 62,91 | -10,45% | 660,00 |
| 02.02.2026 | 67,91 | 70,94 | 67,87 | 70,25 | 1,48% | - |
| 30.01.2026 | 68,57 | 69,40 | 68,50 | 69,23 | 0,46% | 75,00 |
| 29.01.2026 | 70,21 | 70,38 | 68,31 | 68,91 | -1,26% | - |
| 28.01.2026 | 71,20 | 71,28 | 69,64 | 69,79 | -0,82% | - |
| 27.01.2026 | 72,52 | 72,59 | 69,69 | 70,37 | -2,35% | - |
| 26.01.2026 | 70,84 | 72,52 | 70,76 | 72,06 | 1,15% | - |
| 23.01.2026 | 72,17 | 72,61 | 71,19 | 71,24 | -1,10% | - |
| 22.01.2026 | 72,60 | 73,14 | 71,66 | 72,03 | 0,29% | - |
| 21.01.2026 | 70,28 | 72,54 | 69,99 | 71,82 | 2,36% | - |
| 20.01.2026 | 72,35 | 72,41 | 70,04 | 70,17 | -2,78% | - |
| 19.01.2026 | 71,99 | 72,32 | 71,78 | 72,17 | -1,21% | - |
| 16.01.2026 | 73,36 | 73,63 | 72,42 | 73,06 | -0,06% | 4.050,00 |
| 15.01.2026 | 74,63 | 75,29 | 72,34 | 73,10 | -1,83% | 2.800,00 |
| 14.01.2026 | 72,41 | 74,68 | 71,96 | 74,47 | 2,63% | - |
| 13.01.2026 | 73,00 | 73,46 | 71,96 | 72,56 | -0,73% | - |
| 12.01.2026 | 72,47 | 73,34 | 72,19 | 73,09 | -0,33% | - |
| 09.01.2026 | 73,65 | 74,03 | 73,11 | 73,33 | -0,41% | - |
| 08.01.2026 | 71,65 | 73,77 | 71,57 | 73,63 | 2,39% | 60,00 |
| 07.01.2026 | 72,20 | 72,75 | 71,80 | 71,91 | -0,69% | - |
| 06.01.2026 | 69,77 | 72,56 | 69,49 | 72,41 | 4,11% | - |
| 05.01.2026 | 69,90 | 70,78 | 68,98 | 69,55 | 0,33% | - |
| 02.01.2026 | 70,71 | 70,99 | 68,61 | 69,32 | -3,49% | 14.063,00 |
| 30.12.2025 | 72,09 | 72,26 | 71,83 | 71,83 | -0,74% | - |
| 29.12.2025 | 72,64 | 72,77 | 72,19 | 72,37 | 0,38% | - |
| 23.12.2025 | 72,30 | 72,55 | 71,83 | 72,09 | -0,55% | - |
| 22.12.2025 | 73,23 | 73,25 | 71,97 | 72,49 | -0,17% | - |
| 19.12.2025 | 71,63 | 74,15 | 42,74 | 72,61 | 1,31% | - |
| 18.12.2025 | 71,50 | 72,23 | 70,69 | 71,67 | 0,42% | 10,00 |
| 17.12.2025 | 71,46 | 72,23 | 70,07 | 71,37 | 0,22% | - |
| 16.12.2025 | 70,96 | 71,59 | 70,39 | 71,22 | -0,08% | - |
| 15.12.2025 | 71,73 | 72,06 | 70,90 | 71,27 | -0,26% | 312,00 |
| 12.12.2025 | 71,32 | 71,63 | 70,75 | 71,46 | 0,06% | - |
| 11.12.2025 | 72,71 | 72,71 | 70,59 | 71,41 | 0,57% | 70,00 |
| 10.12.2025 | 69,58 | 71,17 | 62,81 | 71,01 | 1,77% | - |
| 09.12.2025 | 69,35 | 70,34 | 69,18 | 69,77 | 0,46% | - |
| 08.12.2025 | 69,40 | 69,85 | 69,03 | 69,45 | 0,09% | - |
| 05.12.2025 | 69,00 | 69,70 | 68,26 | 69,39 | 2,72% | - |
| 04.12.2025 | 68,00 | 69,20 | 67,55 | 67,55 | -0,52% | 180,00 |
| 03.12.2025 | 66,86 | 68,16 | 66,33 | 67,90 | 1,31% | - |
| 02.12.2025 | 66,61 | 67,13 | 65,97 | 67,02 | 0,52% | - |
| 01.12.2025 | 66,61 | 67,48 | 66,14 | 66,67 | -0,55% | - |
| 28.11.2025 | 66,63 | 67,25 | 66,60 | 67,04 | 1,01% | - |
| 27.11.2025 | 66,47 | 66,62 | 66,37 | 66,37 | -0,23% | 600,00 |
| 26.11.2025 | 66,36 | 66,70 | 66,12 | 66,52 | 0,85% | 400,00 |
| 25.11.2025 | 64,93 | 66,31 | 64,57 | 65,96 | 0,98% | 400,00 |
| 24.11.2025 | 66,16 | 66,73 | 64,85 | 65,32 | -1,57% | - |
| 21.11.2025 | 62,77 | 66,63 | 62,21 | 66,36 | 5,39% | 15,00 |
| 20.11.2025 | 63,02 | 63,65 | 62,19 | 62,97 | 0,32% | - |
| 19.11.2025 | 61,84 | 63,04 | 61,80 | 62,77 | 1,27% | - |
| 18.11.2025 | 60,57 | 62,00 | 60,44 | 61,98 | 0,74% | - |
| 17.11.2025 | 62,89 | 63,25 | 61,52 | 61,53 | -1,80% | - |
| 14.11.2025 | 63,12 | 63,45 | 62,40 | 62,65 | -1,32% | 2,00 |
| 13.11.2025 | 64,24 | 64,25 | 63,24 | 63,49 | -0,49% | - |
| 12.11.2025 | 63,48 | 64,21 | 63,35 | 63,80 | 0,90% | - |
| 11.11.2025 | 62,99 | 63,47 | 62,35 | 63,23 | 0,13% | 2,00 |
| 10.11.2025 | 64,11 | 64,19 | 62,34 | 63,15 | -0,46% | - |
| 07.11.2025 | 63,31 | 63,69 | 62,51 | 63,44 | 0,38% | - |
| 06.11.2025 | 64,95 | 65,30 | 62,28 | 63,20 | -2,66% | - |
| 05.11.2025 | 63,27 | 65,20 | 62,98 | 64,93 | 2,38% | - |
| 04.11.2025 | 62,59 | 64,36 | 62,45 | 63,42 | 0,41% | - |
| 03.11.2025 | 63,30 | 63,91 | 61,92 | 63,16 | -0,05% | - |
| 31.10.2025 | 62,48 | 63,52 | 61,72 | 63,19 | 0,93% | - |
| 30.10.2025 | 62,40 | 63,24 | 61,21 | 62,61 | 1,32% | - |
| 29.10.2025 | 58,67 | 64,94 | 57,02 | 61,80 | 5,94% | - |
| 28.10.2025 | 58,29 | 58,65 | 57,89 | 58,33 | -0,15% | - |
| 27.10.2025 | 58,98 | 59,13 | 57,95 | 58,42 | -0,18% | - |
| 24.10.2025 | 58,86 | 59,21 | 58,38 | 58,53 | 0,28% | - |
| 23.10.2025 | 59,09 | 59,16 | 57,90 | 58,36 | -1,23% | - |
| 22.10.2025 | 59,32 | 59,79 | 58,88 | 59,09 | 0,06% | - |
| 21.10.2025 | 57,35 | 59,19 | 57,24 | 59,05 | 3,06% | - |
| 20.10.2025 | 56,92 | 57,62 | 56,77 | 57,30 | 1,46% | - |
| 17.10.2025 | 55,47 | 57,15 | 55,15 | 56,47 | 1,02% | - |
| 16.10.2025 | 57,34 | 57,67 | 55,74 | 55,90 | -2,34% | - |
| 15.10.2025 | 58,18 | 58,80 | 57,17 | 57,24 | -0,99% | - |