37,900€
2,17%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 36,35 | 36,85 | 34,26 | 34,42 | -5,64% | - |
| 24.06.2026 | 36,24 | 37,67 | 35,97 | 36,48 | 1,31% | 1.035,00 |
| 23.06.2026 | 36,36 | 37,36 | 35,94 | 36,01 | -1,64% | 2.040,00 |
| 22.06.2026 | 38,28 | 38,97 | 35,70 | 36,61 | -4,15% | 690,00 |
| 19.06.2026 | 37,98 | 38,65 | 37,97 | 38,19 | 0,29% | 2.650,00 |
| 18.06.2026 | 42,60 | 43,22 | 37,88 | 38,08 | -10,36% | 1.122,00 |
| 17.06.2026 | 44,03 | 44,15 | 42,04 | 42,48 | -3,41% | - |
| 16.06.2026 | 43,54 | 44,51 | 43,47 | 43,98 | 0,26% | - |
| 15.06.2026 | 45,59 | 45,76 | 43,18 | 43,87 | -2,71% | 200,00 |
| 12.06.2026 | 44,20 | 45,19 | 43,59 | 45,09 | 2,00% | - |
| 11.06.2026 | 45,41 | 45,54 | 43,14 | 44,21 | -1,55% | - |
| 10.06.2026 | 45,78 | 46,06 | 44,69 | 44,90 | -2,14% | - |
| 09.06.2026 | 46,20 | 46,43 | 45,15 | 45,89 | -0,14% | 87.400,00 |
| 08.06.2026 | 46,17 | 47,26 | 45,89 | 45,95 | -0,66% | 4.650,00 |
| 05.06.2026 | 45,85 | 47,04 | 45,39 | 46,26 | 0,80% | - |
| 04.06.2026 | 45,97 | 47,64 | 45,68 | 45,89 | -0,55% | - |
| 03.06.2026 | 47,62 | 47,74 | 45,57 | 46,15 | -2,64% | 4.950,00 |
| 02.06.2026 | 48,96 | 49,13 | 45,88 | 47,40 | -3,55% | 870,00 |
| 01.06.2026 | 48,34 | 49,56 | 47,34 | 49,14 | 2,79% | 580,00 |
| 29.05.2026 | 46,25 | 48,11 | 45,64 | 47,81 | 3,36% | - |
| 28.05.2026 | 45,63 | 46,55 | 45,32 | 46,26 | 1,18% | 2.030,00 |
| 27.05.2026 | 44,53 | 46,03 | 44,29 | 45,72 | 2,62% | - |
| 26.05.2026 | 45,24 | 45,57 | 44,02 | 44,55 | -2,04% | 290,00 |
| 25.05.2026 | 45,96 | 45,98 | 45,38 | 45,48 | 0,08% | 240,00 |
| 22.05.2026 | 45,11 | 45,95 | 44,94 | 45,44 | 0,98% | - |
| 21.05.2026 | 44,11 | 45,32 | 43,29 | 45,00 | 2,01% | - |
| 20.05.2026 | 43,92 | 44,40 | 42,21 | 44,12 | 0,63% | - |
| 19.05.2026 | 43,81 | 45,81 | 43,78 | 43,84 | -0,71% | - |
| 18.05.2026 | 40,21 | 44,19 | 40,13 | 44,15 | 8,87% | - |
| 15.05.2026 | 39,19 | 40,80 | 39,15 | 40,56 | 3,05% | 55,00 |
| 14.05.2026 | 39,38 | 40,03 | 39,12 | 39,36 | 0,24% | - |
| 13.05.2026 | 40,84 | 41,18 | 38,84 | 39,26 | -3,41% | - |
| 12.05.2026 | 41,92 | 42,27 | 40,45 | 40,65 | -2,79% | - |
| 11.05.2026 | 43,92 | 44,16 | 41,64 | 41,81 | -4,71% | - |
| 08.05.2026 | 44,41 | 44,48 | 42,61 | 43,88 | -0,85% | - |
| 07.05.2026 | 43,70 | 44,86 | 43,57 | 44,25 | 1,32% | - |
| 06.05.2026 | 44,57 | 44,59 | 43,30 | 43,68 | -1,51% | - |
| 05.05.2026 | 44,53 | 44,64 | 43,45 | 44,34 | 0,01% | 650,00 |
| 04.05.2026 | 44,96 | 45,46 | 43,98 | 44,34 | -1,64% | 580,00 |
| 30.04.2026 | 46,82 | 46,92 | 44,64 | 45,08 | -3,70% | 1.225,00 |
| 29.04.2026 | 47,33 | 47,51 | 43,56 | 46,81 | -0,50% | 1.320,00 |
| 28.04.2026 | 46,51 | 48,08 | 46,47 | 47,05 | 0,95% | - |
| 27.04.2026 | 47,04 | 47,43 | 46,47 | 46,60 | -0,92% | - |
| 24.04.2026 | 47,50 | 47,77 | 46,36 | 47,04 | -0,28% | - |
| 23.04.2026 | 49,86 | 50,24 | 46,65 | 47,17 | -6,11% | 383,00 |
| 22.04.2026 | 52,16 | 52,22 | 49,63 | 50,24 | -2,56% | 380,00 |
| 21.04.2026 | 50,79 | 52,56 | 50,79 | 51,56 | 0,84% | - |
| 20.04.2026 | 51,80 | 52,37 | 50,75 | 51,13 | -1,91% | - |
| 17.04.2026 | 51,41 | 52,35 | 51,38 | 52,12 | 1,47% | 4.700,00 |
| 16.04.2026 | 51,23 | 51,99 | 51,23 | 51,37 | 0,42% | - |
| 15.04.2026 | 50,87 | 52,16 | 50,85 | 51,15 | 0,47% | - |
| 14.04.2026 | 51,51 | 52,23 | 50,73 | 50,91 | -1,11% | - |
| 13.04.2026 | 49,16 | 51,52 | 49,15 | 51,48 | 4,51% | 22,00 |
| 10.04.2026 | 50,67 | 50,71 | 48,93 | 49,26 | -2,47% | - |
| 09.04.2026 | 52,22 | 52,27 | 49,74 | 50,51 | -3,40% | 238,00 |
| 08.04.2026 | 53,65 | 55,39 | 52,20 | 52,29 | -1,42% | 138,00 |
| 07.04.2026 | 54,02 | 54,20 | 52,84 | 53,05 | -2,18% | - |
| 02.04.2026 | 52,70 | 54,59 | 52,09 | 54,23 | 2,55% | 828,00 |
| 01.04.2026 | 53,29 | 53,55 | 51,42 | 52,88 | -0,36% | - |
| 31.03.2026 | 53,65 | 53,87 | 52,51 | 53,07 | -0,43% | - |
| 30.03.2026 | 52,07 | 53,59 | 52,07 | 53,30 | 2,93% | 413,00 |
| 27.03.2026 | 52,90 | 52,94 | 51,05 | 51,78 | -1,80% | - |
| 26.03.2026 | 51,50 | 53,15 | 51,21 | 52,73 | 2,33% | - |
| 25.03.2026 | 52,32 | 52,93 | 50,89 | 51,53 | -1,17% | - |
| 24.03.2026 | 53,42 | 53,60 | 51,74 | 52,14 | -2,24% | - |
| 23.03.2026 | 52,75 | 55,09 | 52,75 | 53,34 | -0,73% | - |
| 20.03.2026 | 52,99 | 53,77 | 52,66 | 53,73 | 1,25% | - |
| 19.03.2026 | 52,58 | 53,77 | 51,80 | 53,06 | 0,85% | - |
| 18.03.2026 | 53,48 | 53,74 | 52,39 | 52,62 | -1,02% | - |
| 17.03.2026 | 53,46 | 54,63 | 52,79 | 53,16 | 0,22% | 6.090,00 |
| 16.03.2026 | 53,33 | 53,38 | 52,57 | 53,04 | 0,32% | - |
| 13.03.2026 | 53,35 | 53,80 | 52,65 | 52,87 | -0,71% | - |
| 12.03.2026 | 53,71 | 54,78 | 53,02 | 53,25 | -1,23% | - |
| 11.03.2026 | 54,32 | 55,17 | 52,91 | 53,92 | -0,83% | - |
| 10.03.2026 | 55,64 | 55,95 | 53,14 | 54,37 | -2,08% | - |
| 09.03.2026 | 56,41 | 57,00 | 55,17 | 55,52 | -2,78% | - |
| 06.03.2026 | 56,80 | 57,19 | 55,72 | 57,11 | 0,73% | - |
| 05.03.2026 | 56,05 | 57,75 | 55,75 | 56,69 | 1,30% | 58,00 |
| 04.03.2026 | 54,97 | 56,19 | 54,90 | 55,97 | 1,07% | - |
| 03.03.2026 | 54,31 | 55,95 | 54,16 | 55,38 | 2,01% | 1.080,00 |
| 02.03.2026 | 54,02 | 54,80 | 53,72 | 54,29 | -0,50% | - |
| 27.02.2026 | 54,94 | 55,23 | 53,16 | 54,56 | -0,89% | - |
| 26.02.2026 | 51,78 | 55,15 | 51,68 | 55,05 | 6,00% | - |
| 25.02.2026 | 51,75 | 52,22 | 50,95 | 51,94 | 0,18% | 21.960,00 |
| 24.02.2026 | 52,08 | 53,24 | 51,16 | 51,84 | -0,02% | 551,00 |
| 23.02.2026 | 54,51 | 55,07 | 51,63 | 51,85 | -6,03% | - |
| 20.02.2026 | 55,46 | 56,10 | 54,49 | 55,18 | -0,08% | 450,00 |
| 19.02.2026 | 56,58 | 56,69 | 54,14 | 55,22 | -2,57% | - |
| 18.02.2026 | 54,85 | 56,94 | 54,43 | 56,68 | 3,06% | 285,00 |
| 17.02.2026 | 55,84 | 58,30 | 54,57 | 54,99 | -1,91% | - |