77,045$
-0,03%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 76,67 | 77,31 | 76,48 | 77,05 | 0,78% | 4.471.168,00 |
| 25.11.2025 | 75,23 | 76,67 | 75,21 | 76,45 | 2,04% | 5.440.098,00 |
| 24.11.2025 | 75,95 | 76,05 | 74,77 | 74,92 | -1,40% | 6.348.656,00 |
| 21.11.2025 | 72,76 | 76,67 | 72,66 | 75,98 | 5,00% | 7.972.971,00 |
| 20.11.2025 | 73,04 | 73,34 | 71,69 | 72,36 | 0,10% | 4.754.080,00 |
| 19.11.2025 | 71,97 | 72,83 | 71,72 | 72,29 | 0,75% | 3.802.862,00 |
| 18.11.2025 | 70,94 | 71,98 | 70,45 | 71,75 | 0,79% | 4.240.726,00 |
| 17.11.2025 | 72,49 | 73,06 | 71,10 | 71,19 | -1,98% | 3.832.063,00 |
| 14.11.2025 | 73,35 | 73,67 | 72,53 | 72,62 | -1,29% | 3.058.135,00 |
| 13.11.2025 | 73,68 | 74,76 | 73,47 | 73,57 | -0,86% | 4.342.145,00 |
| 12.11.2025 | 73,58 | 74,45 | 73,27 | 74,21 | 1,49% | 4.140.290,00 |
| 11.11.2025 | 72,86 | 73,58 | 72,33 | 73,12 | 0,33% | 4.126.231,00 |
| 10.11.2025 | 73,59 | 74,11 | 72,00 | 72,88 | -0,44% | 4.043.444,00 |
| 07.11.2025 | 72,75 | 73,64 | 72,62 | 73,20 | 0,51% | 5.345.005,00 |
| 06.11.2025 | 74,77 | 75,00 | 71,80 | 72,83 | -2,48% | 4.863.519,00 |
| 05.11.2025 | 72,74 | 74,91 | 72,74 | 74,68 | 2,57% | 6.359.668,00 |
| 04.11.2025 | 72,71 | 73,89 | 72,49 | 72,81 | 0,11% | 6.668.964,00 |
| 03.11.2025 | 72,88 | 73,50 | 71,26 | 72,73 | -0,21% | 5.537.733,00 |
| 31.10.2025 | 71,95 | 73,41 | 71,17 | 72,88 | 0,96% | 5.507.199,00 |
| 30.10.2025 | 71,69 | 73,14 | 70,81 | 72,19 | 0,70% | 7.782.861,00 |
| 29.10.2025 | 75,18 | 75,67 | 71,12 | 71,69 | 5,71% | 10.753.594,00 |
| 28.10.2025 | 67,83 | 68,40 | 67,42 | 67,82 | -0,34% | 6.160.309,00 |
| 27.10.2025 | 67,86 | 68,19 | 67,42 | 68,05 | 0,28% | 4.201.784,00 |
| 24.10.2025 | 68,52 | 68,84 | 67,81 | 67,86 | -0,25% | 4.241.963,00 |
| 23.10.2025 | 68,22 | 68,27 | 67,22 | 68,03 | -0,47% | 4.770.827,00 |
| 22.10.2025 | 68,74 | 69,43 | 68,33 | 68,36 | -0,60% | 3.555.934,00 |
| 21.10.2025 | 66,83 | 68,99 | 66,81 | 68,77 | 3,10% | 3.402.580,00 |
| 20.10.2025 | 66,30 | 67,11 | 66,12 | 66,70 | 0,99% | 2.350.358,00 |
| 17.10.2025 | 65,56 | 66,13 | 65,34 | 66,05 | 0,88% | - |
| 16.10.2025 | 66,95 | 66,95 | 65,15 | 65,47 | -1,92% | 4.004.374,00 |
| 15.10.2025 | 67,83 | 67,83 | 66,50 | 66,75 | -0,77% | 2.678.603,00 |
| 14.10.2025 | 65,80 | 67,69 | 65,60 | 67,27 | 1,40% | 4.092.322,00 |
| 13.10.2025 | 66,30 | 66,75 | 65,62 | 66,34 | 0,82% | 4.062.936,00 |
| 10.10.2025 | 68,77 | 69,00 | 65,76 | 65,80 | -4,10% | 3.851.540,00 |
| 09.10.2025 | 68,75 | 68,81 | 68,03 | 68,61 | 0,31% | 3.366.667,00 |
| 08.10.2025 | 68,32 | 68,58 | 67,59 | 68,40 | 0,68% | 3.072.667,00 |
| 07.10.2025 | 67,85 | 68,41 | 67,61 | 67,94 | 0,21% | 4.351.820,00 |
| 06.10.2025 | 67,76 | 68,22 | 67,14 | 67,80 | 0,21% | 3.756.059,00 |
| 03.10.2025 | 67,00 | 67,81 | 66,79 | 67,66 | 0,99% | 2.535.141,00 |
| 02.10.2025 | 66,48 | 67,11 | 66,24 | 67,00 | 0,71% | 2.971.212,00 |
| 01.10.2025 | 66,80 | 67,59 | 65,75 | 66,53 | -0,81% | 4.860.640,00 |
| 30.09.2025 | 66,91 | 67,61 | 66,61 | 67,07 | -0,01% | 4.064.510,00 |
| 29.09.2025 | 67,25 | 67,39 | 66,56 | 67,08 | 0,15% | 3.914.004,00 |
| 26.09.2025 | 66,72 | 67,55 | 66,20 | 66,98 | 0,46% | 3.177.744,00 |
| 25.09.2025 | 68,13 | 68,28 | 66,23 | 66,67 | -2,47% | 4.202.589,00 |
| 24.09.2025 | 67,67 | 68,87 | 67,59 | 68,36 | 1,02% | 4.706.337,00 |
| 23.09.2025 | 68,00 | 68,43 | 67,54 | 67,67 | -0,72% | 3.986.051,00 |
| 22.09.2025 | 67,01 | 68,73 | 66,74 | 68,16 | 1,82% | 6.726.039,00 |
| 19.09.2025 | 70,58 | 70,58 | 65,17 | 66,94 | -4,73% | 14.574.973,00 |
| 18.09.2025 | 70,21 | 70,41 | 69,82 | 70,26 | 0,33% | 3.750.461,00 |
| 17.09.2025 | 69,48 | 70,99 | 69,31 | 70,03 | 1,24% | 4.076.170,00 |
| 16.09.2025 | 68,83 | 69,39 | 68,46 | 69,17 | 0,85% | 3.731.564,00 |
| 15.09.2025 | 69,17 | 69,34 | 67,91 | 68,59 | -0,84% | 4.068.642,00 |
| 12.09.2025 | 70,36 | 70,54 | 69,10 | 69,17 | -1,96% | 4.099.275,00 |
| 11.09.2025 | 69,44 | 70,62 | 69,02 | 70,55 | 2,01% | 4.319.718,00 |
| 10.09.2025 | 70,58 | 70,78 | 68,89 | 69,16 | -2,29% | 4.308.749,00 |
| 09.09.2025 | 71,29 | 71,66 | 70,27 | 70,78 | -0,58% | 3.572.442,00 |
| 08.09.2025 | 71,71 | 71,77 | 69,72 | 71,19 | -0,88% | 5.198.827,00 |
| 05.09.2025 | 71,59 | 72,91 | 70,66 | 71,82 | 0,52% | 3.981.942,00 |
| 04.09.2025 | 71,82 | 71,84 | 70,37 | 71,45 | -0,52% | 3.575.175,00 |
| 03.09.2025 | 71,43 | 71,85 | 70,90 | 71,82 | 0,06% | 3.186.572,00 |
| 02.09.2025 | 71,42 | 72,38 | 71,30 | 71,78 | -0,65% | 3.268.371,00 |
| 29.08.2025 | 71,56 | 72,36 | 71,50 | 72,25 | 0,74% | 2.592.388,00 |
| 28.08.2025 | 72,48 | 72,48 | 71,58 | 71,72 | -0,82% | 3.330.418,00 |
| 27.08.2025 | 71,73 | 72,41 | 71,46 | 72,31 | 0,88% | 3.254.315,00 |
| 26.08.2025 | 72,00 | 72,66 | 71,57 | 71,68 | -0,67% | 4.219.770,00 |
| 25.08.2025 | 72,41 | 72,48 | 71,37 | 72,16 | -0,29% | 3.957.320,00 |
| 22.08.2025 | 71,57 | 73,09 | 71,38 | 72,37 | 1,81% | 3.582.631,00 |
| 21.08.2025 | 70,18 | 71,15 | 69,84 | 71,08 | 0,84% | 2.197.512,00 |
| 20.08.2025 | 70,92 | 71,70 | 70,45 | 70,49 | -0,52% | 3.492.851,00 |
| 19.08.2025 | 70,38 | 71,27 | 70,09 | 70,86 | 1,08% | 3.039.091,00 |
| 18.08.2025 | 69,56 | 70,49 | 69,45 | 70,10 | 0,14% | 2.339.462,00 |
| 15.08.2025 | 69,60 | 70,18 | 69,35 | 70,00 | 0,91% | 3.538.846,00 |
| 14.08.2025 | 70,07 | 70,22 | 69,23 | 69,37 | -1,49% | 2.885.736,00 |
| 13.08.2025 | 69,07 | 70,48 | 68,84 | 70,42 | 2,40% | 6.890.055,00 |
| 12.08.2025 | 69,20 | 69,68 | 67,95 | 68,77 | -0,55% | 6.105.891,00 |
| 11.08.2025 | 69,60 | 70,48 | 68,87 | 69,15 | -0,62% | 4.548.027,00 |
| 08.08.2025 | 69,18 | 69,90 | 68,89 | 69,58 | 0,67% | 2.770.893,00 |
| 07.08.2025 | 71,31 | 71,87 | 68,76 | 69,12 | -2,50% | 5.065.614,00 |
| 06.08.2025 | 70,29 | 71,10 | 69,83 | 70,89 | 1,42% | 4.801.105,00 |
| 05.08.2025 | 71,26 | 71,38 | 69,76 | 69,90 | -1,91% | 5.368.986,00 |
| 04.08.2025 | 71,12 | 71,77 | 70,88 | 71,26 | 0,95% | 5.344.721,00 |
| 01.08.2025 | 71,46 | 72,27 | 70,01 | 70,59 | -1,63% | 5.356.613,00 |
| 31.07.2025 | 73,36 | 75,00 | 71,49 | 71,76 | -2,41% | 10.133.825,00 |
| 30.07.2025 | 75,00 | 75,74 | 73,11 | 73,53 | -1,84% | 5.283.707,00 |
| 29.07.2025 | 75,79 | 75,97 | 74,84 | 74,91 | -0,68% | 5.895.813,00 |
| 28.07.2025 | 76,67 | 76,80 | 75,27 | 75,42 | -1,63% | 3.184.397,00 |
| 25.07.2025 | 76,92 | 76,92 | 76,06 | 76,67 | -0,08% | 2.549.982,00 |
| 24.07.2025 | 76,92 | 76,92 | 75,66 | 76,73 | -0,60% | 4.499.341,00 |
| 23.07.2025 | 77,00 | 77,58 | 76,87 | 77,19 | 0,51% | 2.508.778,00 |
| 22.07.2025 | 75,66 | 76,90 | 75,39 | 76,80 | 1,83% | 2.738.914,00 |
| 21.07.2025 | 76,06 | 76,11 | 75,33 | 75,42 | -0,34% | 1.973.481,00 |
| 18.07.2025 | 77,00 | 77,00 | 75,19 | 75,68 | 0,16% | 4.901.787,00 |
| 17.07.2025 | 75,49 | 75,59 | 74,76 | 75,56 | 0,98% | 3.831.113,00 |
| 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 |