78,264$
-3,41%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 80,68 | 81,71 | 78,24 | 78,24 | -3,44% | 2.771.417,00 |
| 17.12.2024 | 81,32 | 82,46 | 80,87 | 81,03 | 0,41% | 3.368.519,00 |
| 16.12.2024 | 80,34 | 80,97 | 79,85 | 80,70 | 0,80% | 2.587.124,00 |
| 13.12.2024 | 80,05 | 80,65 | 79,49 | 80,06 | -0,39% | 2.698.680,00 |
| 12.12.2024 | 81,07 | 81,60 | 80,33 | 80,37 | -1,08% | 1.869.410,00 |
| 11.12.2024 | 80,15 | 81,82 | 79,38 | 81,25 | 1,49% | 2.150.620,00 |
| 10.12.2024 | 80,15 | 80,84 | 79,38 | 80,06 | -0,72% | 2.456.741,00 |
| 09.12.2024 | 81,00 | 81,49 | 80,50 | 80,64 | -0,62% | 2.639.593,00 |
| 06.12.2024 | 81,23 | 81,40 | 80,86 | 81,15 | 0,51% | 2.657.043,00 |
| 05.12.2024 | 80,26 | 80,92 | 80,13 | 80,73 | 0,19% | 1.822.976,00 |
| 04.12.2024 | 80,40 | 80,82 | 80,20 | 80,58 | 0,75% | 1.914.806,00 |
| 03.12.2024 | 80,19 | 80,58 | 79,60 | 79,98 | -1,04% | 2.372.616,00 |
| 02.12.2024 | 80,19 | 81,02 | 79,97 | 80,82 | 0,41% | 2.984.028,00 |
| 29.11.2024 | 80,62 | 80,98 | 80,21 | 80,49 | -0,32% | 1.399.472,00 |
| 27.11.2024 | 80,86 | 80,98 | 80,01 | 80,75 | -0,38% | 1.456.422,00 |
| 26.11.2024 | 80,74 | 81,16 | 79,71 | 81,06 | 0,53% | 2.828.873,00 |
| 25.11.2024 | 80,30 | 80,82 | 80,02 | 80,63 | 1,37% | 3.074.258,00 |
| 22.11.2024 | 78,93 | 80,03 | 78,76 | 79,54 | 0,86% | 2.720.763,00 |
| 21.11.2024 | 77,80 | 79,05 | 77,39 | 78,86 | 1,66% | 5.436.374,00 |
| 20.11.2024 | 76,17 | 77,60 | 76,13 | 77,57 | 1,64% | 4.883.308,00 |
| 19.11.2024 | 75,90 | 76,63 | 75,16 | 76,32 | -0,72% | 5.078.792,00 |
| 18.11.2024 | 77,22 | 77,85 | 76,83 | 76,87 | -0,31% | 4.412.625,00 |
| 15.11.2024 | 80,50 | 80,52 | 77,08 | 77,11 | -4,53% | 5.411.813,00 |
| 14.11.2024 | 81,94 | 82,27 | 80,66 | 80,77 | -1,88% | 3.264.884,00 |
| 13.11.2024 | 81,67 | 82,41 | 81,27 | 82,32 | 0,71% | 4.839.091,00 |
| 12.11.2024 | 81,47 | 81,93 | 81,26 | 81,74 | 0,29% | 1.910.657,00 |
| 11.11.2024 | 80,57 | 82,19 | 80,55 | 81,50 | 1,48% | 1.947.106,00 |
| 08.11.2024 | 81,36 | 81,75 | 80,15 | 80,31 | -1,29% | 3.994.358,00 |
| 07.11.2024 | 79,50 | 81,53 | 79,40 | 81,36 | 2,47% | 5.172.875,00 |
| 06.11.2024 | 78,02 | 79,43 | 77,48 | 79,40 | 5,32% | 4.233.001,00 |
| 05.11.2024 | 75,08 | 76,07 | 74,92 | 75,39 | 0,65% | 2.671.464,00 |
| 04.11.2024 | 74,46 | 75,30 | 74,28 | 74,90 | 0,39% | 2.390.911,00 |
| 01.11.2024 | 74,39 | 74,91 | 73,11 | 74,61 | 0,03% | 4.101.237,00 |
| 31.10.2024 | 77,83 | 78,00 | 74,57 | 74,59 | 0,32% | 6.074.385,00 |
| 30.10.2024 | 74,78 | 75,40 | 74,27 | 74,35 | -1,55% | 3.266.602,00 |
| 29.10.2024 | 74,86 | 75,93 | 74,56 | 75,52 | 0,72% | 4.021.036,00 |
| 28.10.2024 | 75,41 | 75,85 | 74,83 | 74,98 | 0,21% | 3.441.501,00 |
| 25.10.2024 | 75,19 | 75,53 | 74,63 | 74,82 | -0,05% | 4.909.115,00 |
| 24.10.2024 | 76,23 | 76,42 | 74,69 | 74,86 | -1,59% | 6.106.696,00 |
| 23.10.2024 | 75,64 | 76,25 | 75,41 | 76,07 | 0,33% | 2.083.667,00 |
| 22.10.2024 | 76,63 | 76,76 | 75,66 | 75,82 | -1,37% | 1.866.621,00 |
| 21.10.2024 | 77,76 | 77,97 | 76,76 | 76,87 | -1,45% | 1.884.362,00 |
| 18.10.2024 | 77,74 | 78,05 | 77,34 | 78,00 | 0,33% | 3.058.473,00 |
| 17.10.2024 | 77,61 | 78,00 | 76,88 | 77,74 | 0,18% | 2.012.468,00 |
| 16.10.2024 | 77,48 | 77,81 | 77,27 | 77,60 | 0,27% | 2.351.982,00 |
| 15.10.2024 | 76,94 | 77,72 | 76,65 | 77,39 | 0,81% | 3.863.690,00 |
| 14.10.2024 | 76,14 | 76,83 | 75,99 | 76,77 | 1,09% | 2.025.073,00 |
| 11.10.2024 | 74,58 | 76,08 | 74,54 | 75,94 | 1,93% | 2.800.338,00 |
| 10.10.2024 | 76,26 | 76,32 | 74,27 | 74,50 | -2,99% | 3.545.350,00 |
| 09.10.2024 | 76,08 | 76,98 | 76,08 | 76,80 | 0,89% | 1.420.102,00 |
| 08.10.2024 | 76,19 | 76,49 | 75,39 | 76,12 | 0,14% | 2.756.884,00 |
| 07.10.2024 | 76,77 | 76,82 | 75,76 | 76,01 | -1,46% | 1.584.986,00 |
| 04.10.2024 | 77,27 | 77,75 | 76,63 | 77,14 | 0,81% | 1.528.463,00 |
| 03.10.2024 | 76,48 | 76,80 | 76,02 | 76,52 | -0,30% | 2.587.264,00 |
| 02.10.2024 | 75,79 | 76,86 | 75,62 | 76,75 | 0,85% | 3.571.139,00 |
| 01.10.2024 | 77,15 | 77,40 | 75,74 | 76,10 | -1,40% | 2.356.561,00 |
| 30.09.2024 | 77,00 | 77,30 | 76,20 | 77,18 | 0,38% | 2.665.726,00 |
| 27.09.2024 | 77,47 | 77,61 | 76,68 | 76,89 | -0,40% | 4.426.160,00 |
| 26.09.2024 | 77,23 | 77,56 | 76,80 | 77,20 | 2,21% | 3.626.619,00 |
| 25.09.2024 | 75,83 | 76,44 | 75,45 | 75,53 | -0,67% | 1.766.934,00 |
| 24.09.2024 | 76,23 | 76,57 | 76,01 | 76,04 | -0,11% | 2.670.540,00 |
| 23.09.2024 | 75,78 | 76,17 | 75,27 | 76,12 | 0,63% | 6.565.607,00 |
| 20.09.2024 | 75,22 | 75,65 | 74,79 | 75,64 | 0,59% | 5.605.193,00 |
| 19.09.2024 | 76,33 | 76,53 | 75,04 | 75,20 | -0,20% | 3.083.580,00 |
| 18.09.2024 | 75,86 | 76,27 | 75,19 | 75,35 | -1,14% | 2.043.847,00 |
| 17.09.2024 | 78,12 | 78,27 | 75,83 | 76,22 | -2,12% | 2.578.828,00 |
| 16.09.2024 | 77,53 | 77,91 | 77,05 | 77,87 | 0,85% | 1.946.368,00 |
| 13.09.2024 | 76,55 | 77,31 | 76,53 | 77,21 | 1,18% | 2.371.701,00 |
| 12.09.2024 | 76,44 | 76,73 | 75,55 | 76,31 | 0,01% | 1.996.631,00 |
| 11.09.2024 | 76,35 | 76,41 | 74,76 | 76,30 | -0,33% | 2.580.388,00 |
| 10.09.2024 | 76,53 | 76,65 | 75,92 | 76,55 | 0,56% | 1.928.215,00 |
| 09.09.2024 | 76,25 | 76,75 | 76,08 | 76,12 | 0,37% | 3.161.532,00 |
| 06.09.2024 | 77,00 | 77,51 | 75,73 | 75,84 | -1,22% | 2.510.411,00 |
| 05.09.2024 | 77,32 | 77,34 | 76,55 | 76,78 | -0,70% | 2.774.491,00 |
| 04.09.2024 | 76,64 | 77,52 | 76,50 | 77,32 | 0,69% | 2.491.480,00 |
| 03.09.2024 | 77,27 | 78,05 | 76,40 | 76,79 | -1,26% | 3.506.751,00 |
| 30.08.2024 | 77,39 | 77,87 | 77,03 | 77,77 | 0,82% | 3.383.221,00 |
| 29.08.2024 | 77,18 | 77,53 | 76,40 | 77,14 | 0,35% | 3.347.734,00 |
| 28.08.2024 | 77,29 | 78,17 | 76,68 | 76,87 | -0,36% | 1.990.281,00 |
| 27.08.2024 | 76,64 | 77,18 | 76,50 | 77,15 | 0,43% | 4.533.900,00 |
| 26.08.2024 | 77,13 | 77,45 | 76,69 | 76,82 | 0,18% | 2.483.339,00 |
| 23.08.2024 | 76,62 | 76,96 | 76,21 | 76,68 | 0,54% | 1.719.600,00 |
| 22.08.2024 | 76,62 | 76,93 | 76,15 | 76,27 | -0,46% | 1.910.780,00 |
| 21.08.2024 | 75,78 | 76,72 | 75,59 | 76,62 | 1,54% | 3.225.140,00 |
| 20.08.2024 | 75,70 | 75,99 | 75,35 | 75,46 | -0,70% | 1.686.400,00 |
| 19.08.2024 | 75,86 | 76,49 | 75,74 | 75,99 | 0,17% | 2.155.253,00 |
| 16.08.2024 | 75,64 | 75,88 | 75,08 | 75,86 | 0,52% | 2.193.733,00 |
| 15.08.2024 | 75,00 | 75,73 | 74,69 | 75,47 | 1,47% | 2.601.763,00 |
| 14.08.2024 | 73,86 | 74,60 | 73,86 | 74,38 | 0,15% | 1.622.806,00 |
| 13.08.2024 | 73,34 | 74,39 | 73,34 | 74,27 | 1,54% | 2.458.504,00 |
| 12.08.2024 | 74,41 | 74,62 | 73,10 | 73,14 | -1,72% | 3.853.340,00 |
| 09.08.2024 | 73,73 | 74,58 | 73,21 | 74,42 | 0,92% | 7.783.353,00 |
| 08.08.2024 | 73,07 | 74,25 | 73,07 | 73,74 | 0,75% | 3.796.626,00 |
| 07.08.2024 | 73,68 | 74,39 | 73,10 | 73,19 | 0,80% | 3.887.825,00 |
| 06.08.2024 | 71,96 | 73,92 | 71,79 | 72,61 | 1,23% | 2.664.634,00 |
| 05.08.2024 | 73,19 | 73,69 | 71,55 | 71,73 | -3,07% | 5.956.471,00 |
| 02.08.2024 | 76,11 | 76,11 | 73,63 | 74,00 | -3,04% | 4.043.723,00 |
| 01.08.2024 | 78,00 | 80,27 | 75,40 | 76,32 | 0,90% | 6.668.084,00 |
| 31.07.2024 | 76,31 | 76,31 | 75,12 | 75,64 | -0,22% | 3.860.373,00 |
| 30.07.2024 | 74,82 | 76,29 | 74,51 | 75,81 | 1,70% | 7.283.789,00 |