56,325€
-1,60%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 57,34 | 57,67 | 56,00 | 56,47 | -1,35% | - |
| 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% | - |
| 25.07.2025 | 65,65 | 65,66 | 64,85 | 65,29 | 0,04% | - |
| 24.07.2025 | 65,74 | 65,93 | 64,28 | 65,27 | -0,48% | - |
| 23.07.2025 | 65,54 | 66,30 | 65,43 | 65,58 | 0,31% | - |
| 22.07.2025 | 64,44 | 65,43 | 64,25 | 65,38 | 1,33% | - |
| 21.07.2025 | 65,19 | 65,26 | 64,47 | 64,52 | -0,89% | 490,00 |
| 18.07.2025 | 65,72 | 66,58 | 64,63 | 65,10 | -0,06% | - |
| 17.07.2025 | 64,46 | 65,35 | 64,46 | 65,14 | 1,28% | 100,00 |
| 16.07.2025 | 63,81 | 64,56 | 63,23 | 64,32 | 0,41% | 200,00 |
| 15.07.2025 | 64,85 | 65,15 | 64,04 | 64,06 | -0,84% | 100,00 |
| 14.07.2025 | 64,22 | 64,95 | 64,10 | 64,60 | 0,16% | - |
| 11.07.2025 | 65,36 | 65,46 | 64,42 | 64,50 | -1,68% | - |
| 10.07.2025 | 67,96 | 68,36 | 65,36 | 65,60 | -3,83% | - |
| 09.07.2025 | 68,84 | 69,25 | 67,81 | 68,22 | -0,92% | - |
| 08.07.2025 | 68,69 | 69,70 | 68,56 | 68,85 | 0,27% | - |
| 07.07.2025 | 69,16 | 69,55 | 68,44 | 68,67 | 0,68% | - |
| 04.07.2025 | 68,55 | 68,55 | 68,04 | 68,20 | -0,99% | - |
| 03.07.2025 | 68,11 | 69,17 | 68,00 | 68,89 | 1,35% | - |
| 02.07.2025 | 68,45 | 68,56 | 67,45 | 67,97 | -0,36% | - |
| 01.07.2025 | 66,09 | 68,58 | 65,68 | 68,22 | 2,99% | - |
| 30.06.2025 | 66,65 | 66,83 | 65,98 | 66,24 | -0,24% | - |
| 27.06.2025 | 66,50 | 66,66 | 65,72 | 66,40 | 0,14% | - |
| 26.06.2025 | 66,04 | 66,57 | 65,78 | 66,31 | 0,39% | - |
| 25.06.2025 | 66,86 | 67,29 | 65,87 | 66,05 | -1,14% | - |
| 24.06.2025 | 66,78 | 67,05 | 66,27 | 66,81 | 0,81% | - |
| 23.06.2025 | 65,48 | 66,31 | 65,41 | 66,27 | 1,12% | 350,00 |
| 20.06.2025 | 68,27 | 68,89 | 65,35 | 65,53 | -3,31% | - |
| 19.06.2025 | 68,79 | 68,86 | 67,72 | 67,78 | -1,73% | 400,00 |
| 18.06.2025 | 69,39 | 69,63 | 68,51 | 68,97 | -0,62% | 300,00 |
| 17.06.2025 | 69,06 | 69,90 | 68,76 | 69,40 | 0,08% | - |
| 16.06.2025 | 68,52 | 69,43 | 68,46 | 69,34 | 1,43% | - |
| 13.06.2025 | 68,61 | 69,54 | 68,23 | 68,36 | -1,64% | - |
| 12.06.2025 | 69,76 | 69,95 | 68,97 | 69,50 | -1,05% | - |
| 11.06.2025 | 70,70 | 71,30 | 69,98 | 70,24 | -0,99% | - |
| 10.06.2025 | 70,40 | 71,35 | 70,17 | 70,94 | 0,72% | - |
| 09.06.2025 | 70,15 | 70,95 | 70,11 | 70,43 | -0,01% | - |
| 06.06.2025 | 69,64 | 70,68 | 69,44 | 70,44 | 1,56% | - |
| 05.06.2025 | 69,92 | 70,27 | 69,15 | 69,36 | -0,75% | - |
| 04.06.2025 | 70,68 | 70,73 | 69,87 | 69,88 | -1,10% | - |
| 03.06.2025 | 70,07 | 70,88 | 69,82 | 70,66 | 0,74% | - |
| 02.06.2025 | 70,71 | 70,71 | 69,49 | 70,14 | -1,61% | 116,00 |
| 30.05.2025 | 71,08 | 71,68 | 70,42 | 71,29 | 0,46% | 100,00 |