84,849$
-3,07%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 87,54 | 87,54 | 84,74 | 84,87 | -3,05% | 6.337.016,00 |
| 20.02.2025 | 88,13 | 88,13 | 86,94 | 87,54 | -1,01% | 2.911.176,00 |
| 19.02.2025 | 88,25 | 88,52 | 87,54 | 88,43 | -0,38% | 2.759.363,00 |
| 18.02.2025 | 89,85 | 90,00 | 88,04 | 88,77 | -1,76% | 7.779.098,00 |
| 17.02.2025 | 90,36 | 90,38 | 90,19 | 90,36 | -0,38% | - |
| 14.02.2025 | 89,84 | 90,82 | 89,34 | 90,70 | 1,25% | 4.369.977,00 |
| 13.02.2025 | 88,30 | 89,63 | 87,77 | 89,58 | 1,70% | 2.543.236,00 |
| 12.02.2025 | 86,93 | 88,40 | 86,88 | 88,08 | 0,24% | 2.869.763,00 |
| 11.02.2025 | 86,79 | 88,06 | 86,56 | 87,87 | 1,05% | 3.192.571,00 |
| 10.02.2025 | 87,02 | 87,45 | 86,31 | 86,96 | 0,88% | 4.727.723,00 |
| 07.02.2025 | 87,28 | 87,35 | 85,80 | 86,20 | -1,02% | 3.909.315,00 |
| 06.02.2025 | 81,84 | 87,61 | 83,35 | 87,09 | 4,17% | 6.345.097,00 |
| 05.02.2025 | 81,84 | 83,87 | 81,84 | 83,60 | 0,07% | 4.785.703,00 |
| 04.02.2025 | 82,39 | 83,97 | 82,39 | 83,54 | 0,77% | 3.640.573,00 |
| 03.02.2025 | 81,96 | 83,32 | 81,44 | 82,90 | 0,35% | 3.389.303,00 |
| 31.01.2025 | 82,84 | 83,40 | 82,49 | 82,61 | -0,18% | 2.647.764,00 |
| 30.01.2025 | 82,00 | 83,47 | 81,79 | 82,76 | 1,93% | 4.444.109,00 |
| 29.01.2025 | 81,05 | 81,69 | 80,77 | 81,19 | 0,28% | 1.662.775,00 |
| 28.01.2025 | 80,75 | 81,37 | 80,04 | 80,96 | -0,20% | 2.555.672,00 |
| 27.01.2025 | 79,50 | 81,34 | 79,36 | 81,12 | 1,34% | 3.127.750,00 |
| 24.01.2025 | 79,50 | 80,38 | 79,41 | 80,05 | 0,46% | 1.257.359,00 |
| 23.01.2025 | 79,02 | 79,94 | 78,42 | 79,68 | 0,80% | 2.182.568,00 |
| 22.01.2025 | 78,30 | 79,11 | 77,84 | 79,05 | 0,76% | 2.562.426,00 |
| 21.01.2025 | 78,03 | 78,87 | 77,55 | 78,45 | 0,82% | 3.385.174,00 |
| 17.01.2025 | 78,69 | 78,70 | 77,24 | 77,81 | 0,49% | 3.580.361,00 |
| 16.01.2025 | 77,40 | 77,64 | 76,26 | 77,43 | -0,45% | 2.995.064,00 |
| 15.01.2025 | 78,01 | 78,14 | 76,93 | 77,78 | 0,79% | 2.119.644,00 |
| 14.01.2025 | 76,54 | 77,65 | 76,43 | 77,17 | 0,64% | 2.940.931,00 |
| 13.01.2025 | 74,98 | 76,80 | 74,59 | 76,68 | 1,81% | 3.192.125,00 |
| 10.01.2025 | 75,20 | 76,62 | 75,20 | 75,32 | -0,92% | 2.985.682,00 |
| 08.01.2025 | 75,62 | 76,07 | 74,78 | 76,02 | 0,53% | 2.407.540,00 |
| 07.01.2025 | 75,79 | 76,79 | 75,29 | 75,62 | -0,38% | 1.860.354,00 |
| 06.01.2025 | 76,24 | 77,22 | 75,65 | 75,91 | -0,62% | 3.248.855,00 |
| 03.01.2025 | 76,86 | 77,20 | 75,72 | 76,38 | -0,04% | 2.570.720,00 |
| 02.01.2025 | 77,48 | 77,86 | 76,18 | 76,41 | -0,64% | 2.196.010,00 |
| 31.12.2024 | 77,00 | 77,35 | 76,34 | 76,90 | 0,20% | 2.039.863,00 |
| 30.12.2024 | 78,45 | 78,60 | 75,63 | 76,75 | -3,09% | 3.209.168,00 |
| 27.12.2024 | 79,22 | 80,12 | 78,58 | 79,20 | -0,86% | 1.962.412,00 |
| 26.12.2024 | 79,18 | 80,07 | 79,03 | 79,89 | 0,50% | 1.639.812,00 |
| 24.12.2024 | 78,88 | 79,52 | 78,65 | 79,49 | 0,62% | 917.247,00 |
| 23.12.2024 | 78,76 | 79,43 | 78,61 | 79,00 | -0,29% | 2.526.595,00 |
| 20.12.2024 | 78,78 | 80,27 | 78,33 | 79,23 | -0,33% | 5.945.875,00 |
| 19.12.2024 | 78,64 | 80,08 | 78,64 | 79,49 | 1,60% | 3.391.375,00 |
| 18.12.2024 | 80,68 | 81,71 | 78,24 | 78,24 | -3,44% | 2.771.837,00 |
| 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 |