57,665€
-0,70%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,61 | 59,45 | 57,30 | 57,66 | -0,78% | - |
| 11.11.2026 | 58,05 | 58,82 | 57,24 | 58,12 | -0,23% | - |
| 10.11.2026 | 56,69 | 58,82 | 56,26 | 58,25 | 2,75% | - |
| 09.11.2026 | 57,94 | 58,43 | 56,57 | 56,69 | -2,41% | 2.340,00 |
| 06.11.2026 | 59,58 | 59,89 | 57,17 | 58,09 | -2,07% | - |
| 05.11.2026 | 58,50 | 60,61 | 58,08 | 59,32 | 1,22% | - |
| 04.11.2026 | 56,68 | 59,41 | 56,61 | 58,61 | 2,73% | - |
| 03.11.2026 | 58,09 | 58,36 | 55,78 | 57,05 | -1,90% | - |
| 02.11.2026 | 58,70 | 59,25 | 57,32 | 58,16 | -0,09% | 4.000,00 |
| 30.10.2026 | 55,64 | 59,19 | 55,54 | 58,21 | 3,94% | - |
| 29.10.2026 | 60,00 | 60,64 | 52,81 | 56,00 | -5,50% | - |
| 28.10.2026 | 59,78 | 60,65 | 58,79 | 59,26 | -0,26% | - |
| 27.10.2026 | 61,81 | 62,68 | 59,05 | 59,42 | -4,08% | - |
| 26.10.2026 | 62,89 | 63,71 | 60,98 | 61,95 | -1,67% | - |
| 23.10.2026 | 65,26 | 65,96 | 62,16 | 63,00 | -4,14% | - |
| 22.10.2026 | 61,23 | 65,88 | 61,17 | 65,72 | 6,18% | 3.190,00 |
| 21.10.2026 | 60,96 | 62,15 | 60,16 | 61,90 | 1,96% | 2.036,00 |
| 20.10.2026 | 59,23 | 61,19 | 59,17 | 60,71 | 2,04% | - |
| 19.10.2026 | 59,24 | 59,60 | 58,10 | 59,49 | 1,22% | - |
| 16.10.2026 | 58,71 | 59,90 | 57,61 | 58,78 | 0,20% | 1.530,00 |
| 15.10.2026 | 55,42 | 59,13 | 55,26 | 58,66 | 4,69% | 166,00 |
| 14.10.2026 | 54,67 | 56,71 | 54,59 | 56,03 | 2,23% | - |
| 13.10.2026 | 53,04 | 56,00 | 52,95 | 54,81 | 2,42% | - |
| 12.10.2026 | 53,00 | 54,50 | 52,79 | 53,51 | 1,27% | - |
| 09.10.2026 | 53,72 | 54,04 | 52,47 | 52,84 | -1,26% | - |
| 08.10.2026 | 50,87 | 53,71 | 48,93 | 53,52 | 5,14% | - |
| 07.10.2026 | 50,93 | 51,66 | 50,40 | 50,90 | 0,15% | - |
| 06.10.2026 | 51,94 | 52,18 | 50,58 | 50,83 | -1,94% | - |
| 05.10.2026 | 52,28 | 52,73 | 51,53 | 51,83 | -0,23% | - |
| 02.10.2026 | 54,30 | 54,60 | 51,72 | 51,95 | -4,07% | - |
| 01.10.2026 | 50,40 | 57,30 | 49,84 | 54,16 | 6,67% | - |
| 30.09.2026 | 50,10 | 51,16 | 49,56 | 50,77 | 1,36% | - |
| 29.09.2026 | 49,73 | 50,24 | 49,28 | 50,09 | 0,34% | - |
| 28.09.2026 | 50,18 | 50,67 | 48,96 | 49,92 | -0,80% | - |
| 25.09.2026 | 50,44 | 51,15 | 49,81 | 50,33 | 0,14% | - |
| 24.09.2026 | 51,71 | 52,57 | 50,07 | 50,26 | -3,24% | - |
| 23.09.2026 | 51,37 | 52,64 | 51,27 | 51,94 | 1,34% | - |
| 22.09.2026 | 51,81 | 53,11 | 51,03 | 51,26 | -1,05% | - |
| 21.09.2026 | 52,48 | 53,94 | 51,66 | 51,80 | -0,67% | - |
| 18.09.2026 | 54,11 | 54,22 | 52,03 | 52,15 | -3,29% | - |
| 17.09.2026 | 54,19 | 54,52 | 53,15 | 53,93 | 0,00% | 532,00 |
| 16.09.2026 | 54,97 | 55,20 | 53,79 | 53,93 | -1,68% | - |
| 15.09.2026 | 55,44 | 55,99 | 54,38 | 54,85 | -1,20% | - |
| 14.09.2026 | 51,23 | 55,75 | 51,23 | 55,51 | 7,28% | - |
| 11.09.2026 | 50,50 | 51,79 | 49,99 | 51,75 | 3,22% | - |
| 10.09.2026 | 50,37 | 50,82 | 49,87 | 50,13 | 0,21% | - |
| 09.09.2026 | 51,66 | 51,66 | 50,01 | 50,03 | -2,99% | - |
| 08.09.2026 | 53,80 | 53,88 | 50,92 | 51,57 | -3,98% | 2.432,00 |
| 07.09.2026 | 53,76 | 53,85 | 53,33 | 53,71 | 0,09% | - |
| 04.09.2026 | 55,77 | 55,91 | 53,65 | 53,66 | -3,48% | 1.900,00 |
| 03.09.2026 | 54,68 | 56,23 | 54,52 | 55,59 | 1,62% | - |
| 02.09.2026 | 54,62 | 55,22 | 54,11 | 54,71 | 0,05% | - |
| 01.09.2026 | 55,74 | 56,08 | 54,52 | 54,68 | -1,65% | - |
| 31.08.2026 | 55,50 | 55,87 | 54,45 | 55,59 | 0,55% | - |
| 28.08.2026 | 54,58 | 56,27 | 54,51 | 55,29 | 0,99% | 9.755,00 |
| 27.08.2026 | 53,63 | 55,13 | 52,83 | 54,75 | 2,78% | 3.360,00 |
| 26.08.2026 | 54,00 | 54,11 | 52,38 | 53,27 | -1,37% | - |
| 25.08.2026 | 53,62 | 54,24 | 52,34 | 54,01 | 1,16% | - |
| 24.08.2026 | 52,62 | 53,51 | 52,49 | 53,39 | 0,75% | - |
| 21.08.2026 | 52,23 | 54,04 | 51,98 | 52,99 | 1,63% | - |
| 20.08.2026 | 52,34 | 52,94 | 51,50 | 52,14 | -0,10% | - |
| 19.08.2026 | 49,64 | 52,74 | 49,61 | 52,19 | 4,56% | 1.725,00 |
| 18.08.2026 | 48,19 | 50,83 | 48,15 | 49,91 | 2,08% | 225,00 |
| 17.08.2026 | 51,17 | 51,24 | 48,85 | 48,90 | -3,80% | 2.664,00 |
| 14.08.2026 | 51,36 | 52,02 | 49,84 | 50,83 | -1,20% | - |
| 13.08.2026 | 50,57 | 51,87 | 49,95 | 51,44 | 1,74% | - |
| 12.08.2026 | 50,93 | 51,18 | 49,26 | 50,56 | -0,26% | - |
| 11.08.2026 | 50,21 | 51,30 | 49,80 | 50,69 | 0,29% | - |
| 10.08.2026 | 50,08 | 50,77 | 48,90 | 50,55 | 1,32% | 1.410,00 |
| 07.08.2026 | 49,28 | 50,35 | 48,66 | 49,89 | 1,03% | - |
| 06.08.2026 | 48,25 | 49,46 | 45,80 | 49,38 | 2,25% | 1.020,00 |
| 05.08.2026 | 48,83 | 49,56 | 47,93 | 48,30 | -0,83% | 966,00 |
| 04.08.2026 | 48,24 | 49,00 | 46,47 | 48,70 | 1,60% | 756,00 |
| 03.08.2026 | 48,41 | 49,84 | 47,88 | 47,93 | -0,15% | - |
| 31.07.2026 | 46,73 | 48,15 | 45,45 | 48,01 | 2,75% | 518,00 |
| 30.07.2026 | 49,12 | 49,18 | 45,00 | 46,72 | -4,47% | 1.045,00 |
| 29.07.2026 | 43,90 | 49,95 | 42,13 | 48,91 | 10,58% | - |
| 28.07.2026 | 40,93 | 44,79 | 40,88 | 44,23 | 6,88% | 300,00 |
| 27.07.2026 | 39,57 | 42,22 | 39,15 | 41,38 | 3,50% | - |
| 24.07.2026 | 37,68 | 40,00 | 37,63 | 39,98 | 5,78% | - |
| 23.07.2026 | 37,51 | 38,37 | 37,06 | 37,80 | -0,09% | 1.400,00 |
| 22.07.2026 | 38,07 | 39,08 | 37,55 | 37,83 | -1,09% | 1.100,00 |
| 21.07.2026 | 39,55 | 39,62 | 38,18 | 38,25 | -2,16% | - |
| 20.07.2026 | 39,19 | 39,40 | 37,85 | 39,09 | -0,06% | - |
| 17.07.2026 | 38,78 | 39,78 | 38,14 | 39,11 | 0,25% | 1.403,00 |
| 16.07.2026 | 37,65 | 39,14 | 37,33 | 39,02 | 3,63% | 1.925,00 |
| 15.07.2026 | 37,94 | 38,40 | 37,38 | 37,65 | -0,06% | 750,00 |
| 14.07.2026 | 38,92 | 39,00 | 35,46 | 37,67 | -2,88% | - |
| 13.07.2026 | 37,14 | 39,23 | 37,14 | 38,79 | 4,03% | 1.350,00 |
| 10.07.2026 | 37,82 | 39,19 | 37,06 | 37,29 | -1,62% | - |
| 09.07.2026 | 37,50 | 38,13 | 35,98 | 37,90 | 2,17% | 54.204,00 |
| 08.07.2026 | 38,43 | 38,43 | 37,09 | 37,10 | -3,61% | 816,00 |
| 07.07.2026 | 36,23 | 38,61 | 36,16 | 38,48 | 6,44% | - |
| 06.07.2026 | 36,36 | 37,22 | 35,86 | 36,15 | -0,84% | 21,00 |
| 03.07.2026 | 37,05 | 37,13 | 36,46 | 36,46 | -0,77% | 47.850,00 |
| 02.07.2026 | 36,04 | 37,17 | 35,80 | 36,74 | 1,80% | - |
| 01.07.2026 | 33,86 | 36,65 | 33,79 | 36,10 | 6,47% | 2.860,00 |
| 30.06.2026 | 34,39 | 34,39 | 32,47 | 33,90 | -0,01% | 2.565,00 |
| 29.06.2026 | 35,67 | 35,95 | 33,86 | 33,90 | -3,46% | 8.550,00 |
| 26.06.2026 | 34,77 | 35,58 | 33,99 | 35,12 | 2,03% | 6.600,00 |