70,345€
-0,82%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 70,69 | 70,84 | 70,01 | 70,33 | -0,30% | - |
| 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 |
| 18.03.2025 | 73,07 | 73,25 | 72,00 | 72,61 | -0,89% | - |
| 17.03.2025 | 72,37 | 73,74 | 72,25 | 73,26 | 0,83% | - |
| 14.03.2025 | 72,98 | 73,13 | 71,94 | 72,66 | 0,23% | - |
| 13.03.2025 | 72,70 | 73,42 | 71,61 | 72,49 | -0,57% | 1.120,00 |
| 12.03.2025 | 75,77 | 76,98 | 72,52 | 72,91 | -3,51% | - |
| 11.03.2025 | 77,51 | 77,68 | 74,95 | 75,56 | -2,75% | - |
| 10.03.2025 | 80,56 | 80,82 | 76,85 | 77,69 | 1,27% | - |
| 07.03.2025 | 77,37 | 77,73 | 75,21 | 76,72 | -0,97% | - |
| 06.03.2025 | 77,93 | 78,00 | 76,52 | 77,47 | -0,81% | - |
| 05.03.2025 | 79,39 | 79,43 | 77,22 | 78,10 | -1,06% | - |
| 04.03.2025 | 79,96 | 80,00 | 78,35 | 78,93 | -0,88% | - |
| 03.03.2025 | 80,41 | 80,43 | 79,24 | 79,63 | -0,87% | - |
| 28.02.2025 | 80,77 | 81,11 | 79,18 | 80,33 | -0,51% | - |
| 27.02.2025 | 80,70 | 81,53 | 80,51 | 80,74 | 0,59% | - |
| 26.02.2025 | 81,36 | 81,50 | 80,07 | 80,26 | -0,54% | - |
| 25.02.2025 | 80,71 | 80,97 | 79,75 | 80,70 | -0,12% | 140,00 |
| 24.02.2025 | 81,16 | 81,81 | 80,64 | 80,80 | -0,41% | - |
| 21.02.2025 | 83,47 | 83,98 | 81,02 | 81,13 | -2,66% | 70,00 |
| 20.02.2025 | 84,48 | 84,64 | 82,85 | 83,35 | -1,75% | - |
| 19.02.2025 | 84,95 | 85,34 | 83,99 | 84,83 | -0,16% | - |
| 18.02.2025 | 86,06 | 87,71 | 84,21 | 84,97 | -1,32% | - |
| 17.02.2025 | 86,79 | 86,80 | 85,99 | 86,11 | -0,39% | - |
| 14.02.2025 | 85,79 | 86,53 | 85,09 | 86,45 | 0,94% | - |
| 13.02.2025 | 84,77 | 85,67 | 84,33 | 85,64 | 1,04% | - |
| 12.02.2025 | 84,85 | 85,04 | 83,81 | 84,76 | -0,04% | - |
| 11.02.2025 | 83,88 | 85,11 | 83,36 | 84,79 | 0,50% | 50,00 |
| 10.02.2025 | 83,95 | 84,85 | 83,82 | 84,37 | 1,10% | - |
| 07.02.2025 | 83,62 | 84,06 | 82,75 | 83,45 | -0,47% | - |
| 06.02.2025 | 79,53 | 84,47 | 77,86 | 83,84 | 4,36% | 350,00 |
| 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% | - |