74,794$
-0,05%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 74,46 | 75,05 | 73,96 | 74,83 | 0,70% | 2.939.304,00 |
| 15.07.2025 | 75,42 | 75,78 | 74,29 | 74,31 | -1,43% | 2.481.868,00 |
| 14.07.2025 | 75,31 | 75,89 | 74,89 | 75,39 | 0,04% | 2.598.363,00 |
| 11.07.2025 | 76,19 | 76,51 | 75,29 | 75,36 | -1,79% | 2.673.338,00 |
| 10.07.2025 | 79,26 | 79,45 | 76,41 | 76,73 | -4,03% | 4.752.287,00 |
| 09.07.2025 | 80,90 | 81,04 | 79,40 | 79,95 | -0,94% | 1.935.957,00 |
| 08.07.2025 | 80,65 | 81,48 | 80,35 | 80,71 | 0,31% | 1.965.829,00 |
| 07.07.2025 | 80,93 | 81,61 | 80,20 | 80,46 | -0,64% | 2.091.380,00 |
| 03.07.2025 | 80,46 | 81,32 | 80,02 | 80,98 | 0,91% | 1.777.059,00 |
| 02.07.2025 | 80,30 | 80,53 | 79,31 | 80,25 | -0,24% | 3.594.600,00 |
| 01.07.2025 | 78,03 | 80,79 | 77,88 | 80,44 | 3,09% | 4.900.490,00 |
| 30.06.2025 | 77,79 | 78,32 | 77,56 | 78,03 | 0,37% | 2.704.652,00 |
| 27.06.2025 | 77,59 | 78,20 | 76,89 | 77,74 | 0,19% | 3.968.900,00 |
| 26.06.2025 | 77,39 | 77,95 | 77,13 | 77,59 | 0,79% | 2.947.643,00 |
| 25.06.2025 | 77,82 | 78,09 | 76,80 | 76,98 | -0,79% | 2.314.260,00 |
| 24.06.2025 | 77,35 | 77,72 | 76,79 | 77,59 | 1,13% | 4.588.468,00 |
| 23.06.2025 | 75,80 | 76,78 | 75,41 | 76,72 | 1,66% | 4.741.532,00 |
| 20.06.2025 | 79,19 | 79,19 | 75,25 | 75,47 | -4,64% | 11.686.498,00 |
| 18.06.2025 | 79,85 | 79,91 | 78,85 | 79,14 | -0,72% | 2.915.885,00 |
| 17.06.2025 | 79,88 | 80,60 | 79,55 | 79,71 | -0,55% | 2.798.625,00 |
| 16.06.2025 | 79,35 | 80,25 | 79,35 | 80,15 | 1,52% | 5.398.650,00 |
| 13.06.2025 | 79,76 | 80,01 | 78,76 | 78,95 | -1,88% | 2.469.269,00 |
| 12.06.2025 | 80,23 | 80,75 | 79,95 | 80,46 | -0,24% | 1.930.377,00 |
| 11.06.2025 | 81,27 | 81,49 | 80,37 | 80,65 | -0,49% | 2.763.698,00 |
| 10.06.2025 | 80,61 | 81,51 | 80,61 | 81,05 | 0,72% | 1.851.527,00 |
| 09.06.2025 | 80,28 | 81,03 | 80,11 | 80,47 | 0,24% | 2.385.975,00 |
| 06.06.2025 | 80,03 | 80,47 | 79,77 | 80,28 | 1,21% | 2.510.415,00 |
| 05.06.2025 | 80,07 | 80,28 | 79,10 | 79,32 | -0,53% | 3.195.555,00 |
| 04.06.2025 | 80,30 | 80,68 | 79,74 | 79,74 | -0,72% | 2.106.941,00 |
| 03.06.2025 | 80,27 | 80,66 | 79,94 | 80,32 | 0,06% | 3.873.910,00 |
| 02.06.2025 | 80,24 | 80,33 | 79,47 | 80,27 | -0,89% | 3.201.966,00 |
| 30.05.2025 | 80,33 | 81,23 | 79,90 | 80,99 | 0,42% | 9.241.307,00 |
| 29.05.2025 | 80,82 | 81,00 | 79,91 | 80,65 | 0,24% | 2.837.221,00 |
| 28.05.2025 | 80,64 | 80,98 | 80,20 | 80,46 | -0,22% | 2.445.197,00 |
| 27.05.2025 | 80,05 | 80,82 | 79,48 | 80,64 | 1,92% | 2.752.715,00 |
| 23.05.2025 | 78,92 | 79,48 | 78,48 | 79,12 | -0,98% | 2.243.158,00 |
| 22.05.2025 | 79,88 | 80,67 | 79,25 | 79,90 | -0,11% | 2.917.487,00 |
| 21.05.2025 | 80,41 | 81,24 | 79,90 | 79,99 | -1,23% | 3.562.081,00 |
| 20.05.2025 | 81,37 | 81,63 | 80,68 | 80,99 | -0,71% | 2.790.109,00 |
| 19.05.2025 | 80,88 | 81,92 | 80,23 | 81,57 | 0,16% | 2.585.381,00 |
| 16.05.2025 | 80,47 | 81,50 | 79,52 | 81,44 | 0,10% | 5.603.561,00 |
| 15.05.2025 | 80,32 | 81,78 | 80,01 | 81,36 | 1,24% | 2.911.782,00 |
| 14.05.2025 | 80,87 | 81,06 | 80,15 | 80,36 | -1,12% | 2.504.368,00 |
| 13.05.2025 | 81,82 | 82,04 | 81,08 | 81,27 | -0,66% | 2.732.310,00 |
| 12.05.2025 | 81,44 | 81,89 | 80,60 | 81,81 | 3,33% | 3.264.292,00 |
| 09.05.2025 | 79,29 | 79,75 | 78,98 | 79,17 | -0,05% | 3.665.803,00 |
| 08.05.2025 | 78,55 | 80,03 | 78,32 | 79,21 | 1,64% | 2.870.544,00 |
| 07.05.2025 | 77,75 | 78,37 | 77,23 | 77,93 | 0,37% | 3.682.989,00 |
| 06.05.2025 | 77,12 | 78,24 | 76,75 | 77,64 | -0,35% | 2.491.921,00 |
| 05.05.2025 | 77,37 | 78,75 | 77,35 | 77,91 | 0,27% | 3.028.673,00 |
| 02.05.2025 | 76,29 | 77,84 | 76,09 | 77,70 | 3,28% | 5.330.494,00 |
| 01.05.2025 | 76,71 | 77,47 | 75,15 | 75,23 | 2,26% | 7.356.545,00 |
| 30.04.2025 | 72,56 | 73,75 | 71,80 | 73,57 | 0,38% | 4.769.108,00 |
| 29.04.2025 | 72,11 | 73,83 | 71,86 | 73,29 | 0,98% | 3.471.076,00 |
| 28.04.2025 | 72,06 | 73,34 | 71,72 | 72,58 | 0,57% | 3.363.998,00 |
| 25.04.2025 | 71,83 | 72,47 | 71,50 | 72,17 | 0,07% | 2.906.588,00 |
| 24.04.2025 | 70,72 | 72,33 | 70,69 | 72,12 | 1,53% | 4.130.320,00 |
| 23.04.2025 | 71,33 | 72,86 | 70,72 | 71,03 | 1,86% | 4.969.964,00 |
| 22.04.2025 | 68,95 | 69,82 | 68,70 | 69,73 | 2,45% | 2.880.991,00 |
| 21.04.2025 | 69,32 | 69,32 | 67,18 | 68,06 | -1,99% | 2.214.663,00 |
| 17.04.2025 | 70,25 | 70,25 | 69,17 | 69,44 | -0,81% | 3.091.360,00 |
| 16.04.2025 | 70,34 | 71,73 | 69,59 | 70,01 | -1,75% | 3.164.255,00 |
| 15.04.2025 | 70,99 | 71,57 | 70,76 | 71,26 | 0,64% | 5.622.890,00 |
| 14.04.2025 | 71,15 | 71,92 | 70,07 | 70,81 | 0,91% | 2.623.174,00 |
| 11.04.2025 | 69,52 | 70,35 | 67,86 | 70,17 | 0,96% | 3.195.183,00 |
| 10.04.2025 | 71,32 | 71,78 | 67,83 | 69,50 | -4,65% | 4.617.376,00 |
| 09.04.2025 | 65,98 | 73,21 | 65,64 | 72,89 | 9,66% | 7.073.497,00 |
| 08.04.2025 | 68,50 | 69,25 | 65,66 | 66,47 | -1,35% | 4.740.512,00 |
| 07.04.2025 | 67,00 | 69,57 | 65,52 | 67,38 | -1,98% | 8.399.205,00 |
| 04.04.2025 | 72,03 | 72,75 | 68,56 | 68,74 | -6,18% | 6.161.708,00 |
| 03.04.2025 | 75,00 | 75,65 | 73,09 | 73,27 | -4,51% | 3.836.124,00 |
| 02.04.2025 | 75,69 | 77,01 | 75,69 | 76,73 | 0,37% | 2.550.124,00 |
| 01.04.2025 | 76,37 | 76,88 | 75,75 | 76,45 | -0,07% | 3.152.607,00 |
| 31.03.2025 | 75,25 | 76,72 | 75,24 | 76,50 | 0,79% | 3.590.444,00 |
| 28.03.2025 | 77,67 | 77,99 | 75,55 | 75,90 | -2,17% | 3.781.781,00 |
| 27.03.2025 | 77,81 | 78,18 | 77,24 | 77,58 | -0,35% | 3.251.596,00 |
| 26.03.2025 | 78,55 | 79,39 | 77,67 | 77,85 | -1,23% | 3.833.172,00 |
| 25.03.2025 | 78,55 | 80,52 | 78,47 | 78,82 | 1,13% | 5.215.030,00 |
| 24.03.2025 | 77,29 | 78,03 | 76,87 | 77,94 | 1,99% | 4.603.728,00 |
| 21.03.2025 | 76,41 | 76,95 | 75,50 | 76,42 | -1,02% | 9.505.345,00 |
| 20.03.2025 | 78,05 | 78,25 | 76,28 | 77,21 | -3,08% | 5.402.213,00 |
| 19.03.2025 | 79,84 | 80,26 | 79,13 | 79,66 | 0,10% | 3.561.988,00 |
| 18.03.2025 | 80,00 | 80,00 | 78,79 | 79,58 | -0,55% | 2.584.212,00 |
| 17.03.2025 | 78,99 | 80,53 | 78,77 | 80,02 | 1,14% | 2.862.475,00 |
| 14.03.2025 | 78,95 | 79,26 | 78,10 | 79,12 | 1,00% | 3.753.975,00 |
| 13.03.2025 | 79,38 | 79,65 | 77,79 | 78,34 | -1,45% | 3.601.145,00 |
| 12.03.2025 | 82,06 | 82,19 | 79,14 | 79,50 | -3,61% | 4.800.996,00 |
| 11.03.2025 | 83,53 | 83,78 | 81,90 | 82,47 | -1,82% | 4.363.581,00 |
| 10.03.2025 | 83,41 | 87,03 | 83,03 | 84,00 | 0,93% | 9.939.980,00 |
| 07.03.2025 | 82,66 | 83,59 | 81,60 | 83,23 | -0,39% | 5.747.969,00 |
| 06.03.2025 | 84,04 | 84,14 | 82,71 | 83,56 | -0,86% | 3.732.893,00 |
| 05.03.2025 | 83,50 | 84,61 | 83,15 | 84,29 | 0,65% | 3.245.211,00 |
| 04.03.2025 | 83,48 | 84,50 | 82,63 | 83,74 | 0,28% | 5.145.463,00 |
| 03.03.2025 | 83,84 | 84,34 | 82,95 | 83,51 | 0,22% | 3.099.502,00 |
| 28.02.2025 | 84,24 | 84,45 | 82,34 | 83,33 | -0,79% | 5.554.414,00 |
| 27.02.2025 | 84,20 | 84,90 | 83,92 | 83,99 | -0,19% | 4.637.229,00 |
| 26.02.2025 | 84,60 | 85,17 | 83,93 | 84,15 | -0,81% | 2.622.312,00 |
| 25.02.2025 | 84,34 | 85,10 | 83,88 | 84,84 | 0,34% | 3.506.863,00 |
| 24.02.2025 | 85,45 | 85,45 | 84,41 | 84,55 | -0,38% | 8.623.641,00 |
| 21.02.2025 | 87,54 | 87,54 | 84,74 | 84,87 | -3,05% | 6.337.016,00 |