83,377$
-1,50%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 84,65 | 85,09 | 83,16 | 83,30 | -1,59% | 4.027.353,00 |
| 27.01.2026 | 85,40 | 85,65 | 83,33 | 84,65 | -1,12% | 5.049.528,00 |
| 26.01.2026 | 85,41 | 85,93 | 84,76 | 85,61 | 1,70% | 3.011.346,00 |
| 23.01.2026 | 84,62 | 85,33 | 84,13 | 84,18 | -0,51% | 3.779.043,00 |
| 22.01.2026 | 84,43 | 85,74 | 84,15 | 84,61 | 0,69% | 4.076.223,00 |
| 21.01.2026 | 82,89 | 84,78 | 82,84 | 84,03 | 2,15% | 4.396.896,00 |
| 20.01.2026 | 83,88 | 84,18 | 82,03 | 82,27 | -2,11% | 6.287.147,00 |
| 19.01.2026 | 83,68 | 84,09 | 83,53 | 84,04 | -0,82% | - |
| 16.01.2026 | 85,10 | 85,45 | 84,07 | 84,74 | -0,09% | 10.220.684,00 |
| 15.01.2026 | 86,44 | 86,56 | 83,97 | 84,82 | -2,19% | 6.120.643,00 |
| 14.01.2026 | 84,70 | 87,03 | 84,40 | 86,72 | 2,66% | 5.301.746,00 |
| 13.01.2026 | 85,24 | 85,78 | 83,80 | 84,47 | -0,89% | 4.526.350,00 |
| 12.01.2026 | 84,42 | 85,64 | 84,25 | 85,23 | -0,04% | 3.759.947,00 |
| 09.01.2026 | 85,76 | 86,17 | 84,92 | 85,26 | -0,59% | 3.235.957,00 |
| 08.01.2026 | 83,55 | 85,94 | 83,51 | 85,77 | 1,97% | 3.401.480,00 |
| 07.01.2026 | 84,50 | 85,09 | 83,87 | 84,11 | -0,60% | 2.989.946,00 |
| 06.01.2026 | 81,21 | 84,84 | 81,21 | 84,62 | 3,66% | 4.915.362,00 |
| 05.01.2026 | 81,21 | 82,72 | 81,00 | 81,63 | 0,43% | 3.569.952,00 |
| 02.01.2026 | 82,99 | 83,29 | 80,52 | 81,28 | -2,07% | 3.219.660,00 |
| 31.12.2025 | 84,14 | 84,44 | 82,93 | 83,00 | -1,35% | 2.501.888,00 |
| 30.12.2025 | 84,54 | 84,85 | 84,09 | 84,14 | -1,01% | 2.723.243,00 |
| 29.12.2025 | 85,33 | 85,77 | 84,91 | 85,00 | -0,67% | 3.657.598,00 |
| 26.12.2025 | 85,17 | 85,66 | 85,00 | 85,57 | 0,18% | 1.612.922,00 |
| 24.12.2025 | 85,00 | 85,50 | 84,89 | 85,42 | 0,28% | 1.687.867,00 |
| 23.12.2025 | 85,05 | 85,37 | 84,60 | 85,18 | -0,04% | 2.586.245,00 |
| 22.12.2025 | 85,22 | 85,44 | 84,69 | 85,21 | -0,23% | 3.139.713,00 |
| 19.12.2025 | 83,59 | 86,94 | 83,54 | 85,41 | 1,97% | 17.460.759,00 |
| 18.12.2025 | 83,64 | 84,53 | 82,56 | 83,76 | 0,16% | 5.767.882,00 |
| 17.12.2025 | 83,65 | 84,87 | 83,31 | 83,63 | 0,00% | 8.448.906,00 |
| 16.12.2025 | 84,14 | 84,48 | 82,93 | 83,63 | -0,51% | 6.023.176,00 |
| 15.12.2025 | 84,47 | 84,71 | 81,84 | 84,06 | 0,14% | 6.501.825,00 |
| 12.12.2025 | 83,96 | 84,03 | 83,09 | 83,94 | 0,14% | 4.405.398,00 |
| 11.12.2025 | 83,04 | 84,24 | 82,42 | 83,82 | 0,72% | 4.048.135,00 |
| 10.12.2025 | 79,43 | 83,56 | 79,43 | 83,22 | 2,80% | 5.348.378,00 |
| 09.12.2025 | 80,71 | 81,84 | 80,48 | 80,95 | 0,32% | 3.439.850,00 |
| 08.12.2025 | 80,78 | 81,19 | 80,40 | 80,69 | -0,04% | 3.512.417,00 |
| 05.12.2025 | 79,97 | 81,15 | 79,48 | 80,72 | 0,65% | 3.187.351,00 |
| 04.12.2025 | 79,61 | 80,67 | 79,14 | 80,20 | 1,21% | 4.481.607,00 |
| 03.12.2025 | 77,73 | 79,53 | 77,50 | 79,24 | 2,00% | 3.784.543,00 |
| 02.12.2025 | 77,60 | 78,24 | 76,59 | 77,69 | 0,31% | 4.292.889,00 |
| 01.12.2025 | 77,45 | 78,45 | 77,29 | 77,45 | -0,33% | 3.265.582,00 |
| 28.11.2025 | 77,10 | 78,00 | 76,96 | 77,71 | 0,86% | 1.688.963,00 |
| 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 |