71,110€
-0,42%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.10.2025 | 56,76 | 58,33 | 56,64 | 57,81 | 0,70% | 200,00 |
| 13.10.2025 | 57,62 | 58,08 | 56,75 | 57,41 | 0,95% | - |
| 10.10.2025 | 59,40 | 59,64 | 56,63 | 56,87 | -4,19% | - |
| 09.10.2025 | 58,81 | 59,54 | 58,65 | 59,36 | 1,03% | - |
| 08.10.2025 | 58,53 | 59,07 | 58,14 | 58,75 | 1,07% | - |
| 07.10.2025 | 57,97 | 58,61 | 57,96 | 58,13 | 0,26% | - |
| 06.10.2025 | 58,00 | 58,49 | 57,45 | 57,98 | 0,94% | - |
| 03.10.2025 | 57,32 | 57,76 | 56,99 | 57,44 | 0,51% | - |
| 02.10.2025 | 56,84 | 57,30 | 56,51 | 57,15 | 0,95% | 170,00 |
| 01.10.2025 | 56,71 | 57,46 | 56,07 | 56,61 | -0,68% | - |
| 30.09.2025 | 57,24 | 57,74 | 56,67 | 57,00 | -0,23% | 100,00 |
| 29.09.2025 | 57,31 | 57,58 | 56,68 | 57,13 | -0,31% | 1.065,00 |
| 26.09.2025 | 57,06 | 57,77 | 56,69 | 57,31 | 0,73% | - |
| 25.09.2025 | 58,21 | 58,55 | 56,81 | 56,89 | -2,64% | - |
| 24.09.2025 | 57,45 | 58,67 | 57,41 | 58,43 | 1,94% | 6,00 |
| 23.09.2025 | 57,77 | 58,00 | 57,20 | 57,32 | -0,95% | 200,00 |
| 22.09.2025 | 56,95 | 58,40 | 56,15 | 57,87 | 1,55% | - |
| 19.09.2025 | 59,68 | 60,10 | 55,56 | 56,99 | -4,40% | - |
| 18.09.2025 | 59,72 | 60,00 | 59,37 | 59,61 | 0,74% | - |
| 17.09.2025 | 58,33 | 59,87 | 58,25 | 59,17 | 1,62% | - |
| 16.09.2025 | 58,32 | 58,68 | 57,84 | 58,22 | -0,07% | - |
| 15.09.2025 | 59,04 | 59,15 | 57,71 | 58,26 | -2,90% | - |
| 12.09.2025 | 60,22 | 60,35 | 58,89 | 60,00 | 0,07% | 45,00 |
| 11.09.2025 | 59,19 | 60,16 | 58,83 | 59,96 | 1,27% | - |
| 10.09.2025 | 60,59 | 60,74 | 58,97 | 59,21 | -1,91% | - |
| 09.09.2025 | 60,54 | 61,06 | 59,95 | 60,36 | -0,10% | 42,00 |
| 08.09.2025 | 61,42 | 61,49 | 59,32 | 60,42 | -1,21% | - |
| 05.09.2025 | 61,48 | 62,01 | 60,24 | 61,16 | -0,33% | - |
| 04.09.2025 | 61,70 | 61,82 | 60,43 | 61,36 | -0,10% | - |
| 03.09.2025 | 61,79 | 62,12 | 60,81 | 61,42 | -0,37% | - |
| 02.09.2025 | 61,66 | 61,98 | 61,09 | 61,65 | 0,11% | - |
| 01.09.2025 | 61,60 | 61,85 | 61,36 | 61,58 | -0,31% | - |
| 29.08.2025 | 61,36 | 62,04 | 61,09 | 61,77 | 0,60% | - |
| 28.08.2025 | 61,93 | 62,24 | 61,37 | 61,40 | -1,14% | - |
| 27.08.2025 | 61,72 | 62,38 | 61,58 | 62,11 | 0,91% | - |
| 26.08.2025 | 61,93 | 62,38 | 61,42 | 61,55 | -1,00% | 4,00 |
| 25.08.2025 | 61,84 | 62,28 | 60,99 | 62,17 | 0,69% | - |
| 22.08.2025 | 61,28 | 62,38 | 60,95 | 61,75 | 0,81% | - |
| 21.08.2025 | 60,58 | 61,31 | 60,07 | 61,25 | 1,29% | - |
| 20.08.2025 | 60,60 | 61,45 | 60,47 | 60,47 | -0,62% | - |
| 19.08.2025 | 60,01 | 61,08 | 59,88 | 60,85 | 1,27% | - |
| 18.08.2025 | 59,66 | 60,35 | 59,49 | 60,09 | 0,48% | - |
| 15.08.2025 | 59,55 | 59,97 | 59,27 | 59,80 | 0,42% | - |
| 14.08.2025 | 60,07 | 60,62 | 59,48 | 59,55 | -1,02% | - |
| 13.08.2025 | 58,91 | 60,24 | 58,80 | 60,17 | 2,19% | - |
| 12.08.2025 | 59,50 | 59,86 | 58,20 | 58,88 | -1,15% | - |
| 11.08.2025 | 59,67 | 60,61 | 59,35 | 59,56 | -0,33% | - |
| 08.08.2025 | 59,40 | 59,98 | 59,15 | 59,76 | 0,76% | - |
| 07.08.2025 | 60,89 | 61,58 | 59,08 | 59,31 | -2,48% | 10,00 |
| 06.08.2025 | 60,51 | 61,02 | 60,07 | 60,82 | 0,69% | 15,00 |
| 05.08.2025 | 61,89 | 62,07 | 60,33 | 60,41 | -1,95% | - |
| 04.08.2025 | 61,27 | 61,93 | 61,16 | 61,61 | 0,97% | - |
| 01.08.2025 | 62,76 | 62,82 | 60,61 | 61,02 | -2,94% | - |
| 31.07.2025 | 62,88 | 65,72 | 62,61 | 62,86 | -2,38% | - |
| 30.07.2025 | 64,98 | 65,65 | 64,02 | 64,39 | -0,71% | 174,00 |
| 29.07.2025 | 65,30 | 65,92 | 64,83 | 64,85 | -0,34% | - |
| 28.07.2025 | 65,72 | 66,04 | 64,94 | 65,07 | -0,34% | - |