59,710€
-0,48%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 73,07 | 73,07 | 70,25 | 70,96 | -0,41% | - |
| 28.05.2025 | 71,23 | 71,75 | 71,02 | 71,26 | 0,13% | - |
| 27.05.2025 | 70,32 | 71,32 | 69,95 | 71,16 | 0,89% | 70,00 |
| 26.05.2025 | 70,05 | 70,67 | 70,02 | 70,53 | 1,30% | - |
| 23.05.2025 | 70,42 | 70,61 | 69,03 | 69,63 | -1,70% | - |
| 22.05.2025 | 70,73 | 71,51 | 70,20 | 70,83 | 0,25% | - |
| 21.05.2025 | 71,14 | 71,64 | 70,54 | 70,66 | -1,60% | - |
| 20.05.2025 | 72,14 | 72,50 | 71,56 | 71,81 | -1,06% | 1.068,00 |
| 19.05.2025 | 72,36 | 73,23 | 70,85 | 72,58 | -0,41% | - |
| 16.05.2025 | 72,22 | 72,95 | 70,75 | 72,88 | 0,19% | - |
| 15.05.2025 | 71,59 | 73,10 | 71,17 | 72,74 | 1,12% | - |
| 14.05.2025 | 72,82 | 72,93 | 71,47 | 71,94 | -0,94% | - |
| 13.05.2025 | 73,30 | 74,15 | 72,62 | 72,62 | -1,53% | - |
| 12.05.2025 | 71,99 | 74,49 | 71,92 | 73,75 | 4,85% | - |
| 09.05.2025 | 70,69 | 70,84 | 70,01 | 70,34 | -0,29% | - |
| 08.05.2025 | 69,67 | 71,24 | 69,33 | 70,54 | 2,36% | - |
| 07.05.2025 | 68,69 | 69,29 | 67,98 | 68,92 | 0,97% | - |
| 06.05.2025 | 68,35 | 69,06 | 67,74 | 68,25 | -0,86% | - |
| 05.05.2025 | 68,16 | 69,50 | 67,81 | 68,85 | 0,17% | - |
| 02.05.2025 | 66,50 | 68,85 | 66,08 | 68,73 | 5,89% | - |
| 30.04.2025 | 64,29 | 65,05 | 63,09 | 64,91 | 0,78% | - |
| 29.04.2025 | 63,77 | 64,82 | 62,80 | 64,40 | 1,37% | - |
| 28.04.2025 | 63,03 | 64,47 | 62,82 | 63,53 | -0,02% | - |
| 25.04.2025 | 63,95 | 64,11 | 63,03 | 63,54 | 0,36% | - |
| 24.04.2025 | 62,43 | 63,59 | 61,79 | 63,32 | 1,03% | - |
| 23.04.2025 | 61,02 | 64,26 | 61,02 | 62,67 | 2,66% | - |
| 22.04.2025 | 59,75 | 61,12 | 59,31 | 61,05 | 0,01% | - |
| 17.04.2025 | 62,22 | 62,50 | 60,81 | 61,04 | -0,72% | - |
| 16.04.2025 | 61,48 | 63,16 | 61,01 | 61,49 | -2,64% | - |
| 15.04.2025 | 62,22 | 63,42 | 62,13 | 63,16 | 1,27% | - |
| 14.04.2025 | 62,54 | 63,38 | 61,63 | 62,36 | 0,81% | - |
| 11.04.2025 | 62,34 | 62,75 | 59,71 | 61,86 | -0,23% | - |
| 10.04.2025 | 66,03 | 66,18 | 60,63 | 62,00 | -6,93% | - |
| 09.04.2025 | 58,35 | 66,88 | 58,35 | 66,62 | 9,83% | 70,00 |
| 08.04.2025 | 62,12 | 63,62 | 59,95 | 60,66 | -1,70% | - |
| 07.04.2025 | 59,60 | 63,41 | 58,64 | 61,71 | -1,74% | - |
| 04.04.2025 | 65,84 | 66,58 | 62,61 | 62,80 | -5,46% | - |
| 03.04.2025 | 69,01 | 69,01 | 65,79 | 66,43 | -6,06% | - |
| 02.04.2025 | 70,67 | 70,97 | 69,64 | 70,71 | -0,20% | - |
| 01.04.2025 | 70,42 | 71,10 | 70,11 | 70,85 | 0,18% | - |
| 31.03.2025 | 69,22 | 70,93 | 68,99 | 70,73 | 1,37% | - |
| 28.03.2025 | 71,45 | 72,04 | 69,77 | 69,77 | -2,89% | 20,00 |
| 27.03.2025 | 72,23 | 72,47 | 71,36 | 71,85 | -0,68% | - |
| 26.03.2025 | 72,98 | 73,61 | 72,15 | 72,35 | -1,03% | - |
| 25.03.2025 | 72,28 | 74,42 | 72,08 | 73,10 | 1,21% | - |
| 24.03.2025 | 71,24 | 72,23 | 70,89 | 72,22 | 2,08% | - |
| 21.03.2025 | 71,42 | 72,12 | 69,74 | 70,75 | -0,73% | - |
| 20.03.2025 | 73,61 | 73,73 | 70,47 | 71,27 | -2,64% | - |
| 19.03.2025 | 72,87 | 73,57 | 72,82 | 73,20 | 0,81% | 100,00 |