43,298$
-1,94%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 41,64 | 43,16 | 41,64 | 42,93 | -2,77% | - |
| 13.07.2026 | 44,06 | 44,67 | 43,60 | 44,16 | 3,72% | 8.623.562,00 |
| 10.07.2026 | 44,55 | 44,62 | 42,34 | 42,57 | -1,87% | 6.251.801,00 |
| 09.07.2026 | 41,28 | 43,61 | 41,02 | 43,38 | 2,26% | 13.842.089,00 |
| 08.07.2026 | 43,21 | 43,79 | 42,39 | 42,42 | -3,46% | 12.993.765,00 |
| 07.07.2026 | 42,50 | 44,12 | 42,50 | 43,94 | 6,21% | 10.677.246,00 |
| 06.07.2026 | 41,52 | 42,31 | 40,90 | 41,37 | -1,48% | 9.973.360,00 |
| 02.07.2026 | 41,70 | 42,59 | 41,41 | 41,99 | 2,24% | 9.507.345,00 |
| 01.07.2026 | 39,70 | 41,71 | 39,29 | 41,07 | 6,07% | 12.060.739,00 |
| 30.06.2026 | 38,37 | 39,01 | 37,08 | 38,72 | -0,05% | 10.245.180,00 |
| 29.06.2026 | 40,62 | 41,03 | 38,68 | 38,74 | -3,22% | 10.242.661,00 |
| 26.06.2026 | 39,21 | 40,63 | 39,11 | 40,03 | 2,25% | 14.052.464,00 |
| 25.06.2026 | 41,20 | 41,61 | 38,97 | 39,15 | -5,53% | 15.259.985,00 |
| 24.06.2026 | 40,96 | 42,78 | 40,96 | 41,44 | 1,20% | 17.415.765,00 |
| 23.06.2026 | 42,37 | 42,67 | 40,90 | 40,95 | -2,10% | 24.430.412,00 |
| 22.06.2026 | 43,01 | 44,57 | 40,77 | 41,83 | -4,41% | 21.961.036,00 |
| 19.06.2026 | 43,81 | 43,93 | 43,76 | 43,76 | 0,14% | - |
| 18.06.2026 | 46,24 | 46,44 | 43,41 | 43,70 | -10,48% | 61.312.375,00 |
| 17.06.2026 | 49,96 | 50,97 | 48,49 | 48,82 | -4,38% | 13.945.056,00 |
| 16.06.2026 | 50,80 | 51,60 | 50,41 | 51,05 | 0,45% | 9.853.251,00 |
| 15.06.2026 | 52,13 | 52,13 | 50,08 | 50,82 | -2,59% | 11.623.662,00 |
| 12.06.2026 | 51,48 | 52,31 | 50,43 | 52,17 | 1,95% | 6.732.726,00 |
| 11.06.2026 | 50,77 | 51,68 | 49,66 | 51,17 | -1,24% | 7.799.668,00 |
| 10.06.2026 | 52,34 | 53,27 | 51,58 | 51,81 | -2,13% | 6.838.984,00 |
| 09.06.2026 | 52,50 | 53,71 | 52,20 | 52,94 | -0,09% | 6.974.544,00 |
| 08.06.2026 | 53,59 | 54,37 | 52,90 | 52,99 | -0,41% | 9.520.315,00 |
| 05.06.2026 | 54,27 | 54,61 | 52,33 | 53,21 | -0,36% | 9.231.807,00 |
| 04.06.2026 | 55,01 | 55,56 | 53,06 | 53,40 | -0,21% | 7.205.687,00 |
| 03.06.2026 | 54,90 | 55,00 | 52,85 | 53,51 | -2,96% | 7.080.951,00 |
| 02.06.2026 | 55,90 | 55,90 | 53,42 | 55,14 | -3,53% | 9.205.230,00 |
| 01.06.2026 | 56,21 | 57,65 | 55,01 | 57,16 | 2,52% | 9.403.689,00 |
| 29.05.2026 | 54,01 | 56,14 | 53,15 | 55,76 | 3,54% | 14.753.580,00 |
| 28.05.2026 | 53,17 | 54,15 | 52,68 | 53,85 | 1,30% | 9.244.949,00 |
| 27.05.2026 | 51,89 | 53,61 | 51,81 | 53,16 | 2,61% | 9.529.973,00 |
| 26.05.2026 | 52,05 | 52,52 | 51,10 | 51,81 | -1,78% | 9.871.149,00 |
| 22.05.2026 | 52,25 | 53,32 | 52,06 | 52,75 | 0,82% | 9.236.271,00 |
| 21.05.2026 | 51,58 | 52,34 | 50,11 | 52,32 | 1,99% | 8.986.131,00 |
| 20.05.2026 | 51,06 | 51,53 | 48,93 | 51,30 | 0,83% | 7.514.511,00 |
| 19.05.2026 | 51,68 | 53,19 | 50,81 | 50,88 | -1,00% | 10.864.503,00 |
| 18.05.2026 | 47,96 | 51,50 | 47,31 | 51,40 | 9,05% | 15.305.849,00 |
| 15.05.2026 | 46,76 | 47,50 | 46,56 | 47,13 | 2,35% | 8.909.898,00 |
| 14.05.2026 | 46,40 | 46,84 | 45,73 | 46,05 | 0,17% | 6.969.409,00 |
| 13.05.2026 | 47,42 | 47,55 | 45,48 | 45,97 | -3,69% | 8.992.071,00 |
| 12.05.2026 | 49,67 | 49,73 | 47,50 | 47,73 | -3,09% | 6.166.051,00 |
| 11.05.2026 | 51,17 | 51,45 | 49,03 | 49,25 | -4,70% | 8.339.324,00 |
| 08.05.2026 | 51,76 | 51,92 | 50,19 | 51,68 | -0,50% | 5.390.147,00 |
| 07.05.2026 | 51,41 | 52,79 | 51,41 | 51,94 | 1,19% | 7.547.370,00 |
| 06.05.2026 | 51,55 | 52,00 | 50,86 | 51,33 | -1,04% | 7.902.822,00 |
| 05.05.2026 | 52,28 | 52,28 | 50,81 | 51,87 | 0,02% | 6.304.459,00 |
| 04.05.2026 | 52,57 | 53,24 | 51,43 | 51,86 | -1,09% | 6.002.206,00 |
| 01.05.2026 | 54,24 | 54,65 | 52,28 | 52,43 | -0,89% | 8.449.060,00 |
| 30.04.2026 | 54,54 | 54,54 | 52,34 | 52,90 | -3,26% | 8.342.443,00 |
| 29.04.2026 | 53,59 | 55,12 | 52,44 | 54,68 | -0,80% | 8.194.615,00 |
| 28.04.2026 | 55,63 | 56,23 | 55,08 | 55,12 | 0,90% | 8.626.062,00 |
| 27.04.2026 | 54,64 | 55,70 | 54,48 | 54,63 | -0,87% | 6.058.760,00 |
| 24.04.2026 | 55,01 | 55,36 | 54,26 | 55,11 | 0,02% | 6.355.699,00 |
| 23.04.2026 | 56,54 | 56,62 | 54,48 | 55,10 | -6,31% | 9.253.198,00 |
| 22.04.2026 | 59,77 | 60,45 | 58,12 | 58,81 | -2,71% | 5.695.241,00 |
| 21.04.2026 | 60,36 | 61,86 | 60,08 | 60,45 | 0,32% | 5.415.863,00 |
| 20.04.2026 | 61,22 | 61,67 | 59,79 | 60,26 | -1,70% | 8.129.707,00 |
| 17.04.2026 | 61,17 | 61,88 | 60,73 | 61,30 | 1,31% | 5.037.994,00 |
| 16.04.2026 | 60,73 | 61,23 | 60,35 | 60,51 | 0,25% | 4.790.934,00 |
| 15.04.2026 | 60,80 | 61,51 | 60,26 | 60,36 | 0,53% | 4.855.462,00 |
| 14.04.2026 | 60,89 | 61,64 | 59,82 | 60,04 | -0,81% | 8.440.977,00 |
| 13.04.2026 | 57,94 | 60,59 | 57,51 | 60,53 | 4,51% | 6.025.593,00 |
| 10.04.2026 | 59,09 | 59,37 | 57,39 | 57,92 | -2,16% | 5.190.405,00 |
| 09.04.2026 | 60,00 | 60,30 | 58,08 | 59,20 | -2,98% | 5.866.213,00 |
| 08.04.2026 | 62,00 | 62,78 | 60,90 | 61,02 | -0,76% | 5.312.055,00 |
| 07.04.2026 | 62,01 | 62,28 | 61,01 | 61,49 | -1,38% | 3.555.982,00 |
| 06.04.2026 | 62,29 | 62,95 | 61,38 | 62,35 | -0,30% | 3.962.385,00 |
| 02.04.2026 | 61,29 | 63,04 | 61,08 | 62,54 | 2,07% | 3.298.888,00 |
| 01.04.2026 | 61,32 | 61,72 | 59,73 | 61,27 | -0,08% | 3.767.160,00 |
| 31.03.2026 | 61,23 | 62,17 | 60,48 | 61,32 | 0,43% | 3.967.210,00 |
| 30.03.2026 | 60,14 | 61,36 | 60,02 | 61,06 | 2,23% | 8.743.008,00 |
| 27.03.2026 | 60,68 | 60,68 | 58,84 | 59,73 | -1,70% | 3.688.222,00 |
| 26.03.2026 | 59,67 | 61,37 | 59,53 | 60,76 | 1,62% | 3.101.298,00 |
| 25.03.2026 | 60,66 | 61,56 | 58,87 | 59,79 | -0,75% | 4.180.815,00 |
| 24.03.2026 | 61,34 | 61,40 | 59,88 | 60,24 | -2,74% | 3.903.264,00 |
| 23.03.2026 | 62,64 | 62,95 | 61,55 | 61,94 | -0,21% | 4.444.355,00 |
| 20.03.2026 | 61,32 | 62,15 | 60,92 | 62,07 | 0,84% | 12.582.911,00 |
| 19.03.2026 | 59,36 | 62,12 | 59,36 | 61,55 | 2,09% | 8.305.999,00 |
| 18.03.2026 | 60,98 | 61,89 | 60,08 | 60,29 | -1,68% | 6.076.441,00 |
| 17.03.2026 | 61,36 | 63,02 | 61,07 | 61,32 | 0,44% | 4.981.621,00 |
| 16.03.2026 | 60,78 | 61,39 | 60,22 | 61,05 | 1,13% | 5.590.972,00 |
| 13.03.2026 | 61,62 | 61,75 | 60,27 | 60,37 | -1,32% | 7.870.845,00 |
| 12.03.2026 | 61,75 | 63,10 | 61,03 | 61,18 | -2,00% | 5.774.794,00 |
| 11.03.2026 | 63,03 | 63,92 | 61,22 | 62,43 | -0,87% | 7.244.726,00 |
| 10.03.2026 | 64,55 | 64,55 | 61,77 | 62,98 | -2,58% | 5.528.774,00 |
| 09.03.2026 | 66,01 | 66,05 | 63,89 | 64,65 | -2,43% | 5.300.761,00 |
| 06.03.2026 | 65,11 | 66,39 | 64,55 | 66,26 | 0,73% | 4.670.690,00 |
| 05.03.2026 | 64,77 | 66,98 | 64,77 | 65,78 | 1,01% | 7.218.418,00 |
| 04.03.2026 | 64,17 | 65,46 | 63,92 | 65,12 | 1,21% | 6.290.913,00 |
| 03.03.2026 | 62,41 | 64,91 | 62,41 | 64,34 | 1,32% | 6.398.413,00 |
| 02.03.2026 | 63,16 | 64,16 | 62,91 | 63,50 | -1,44% | 4.803.458,00 |
| 27.02.2026 | 64,38 | 64,57 | 62,75 | 64,43 | -0,83% | 14.142.885,00 |
| 26.02.2026 | 61,80 | 65,08 | 61,80 | 64,97 | 5,94% | 13.129.814,00 |
| 25.02.2026 | 61,46 | 61,62 | 60,04 | 61,33 | 0,44% | 11.163.346,00 |
| 24.02.2026 | 61,04 | 62,70 | 60,16 | 61,06 | -0,11% | 7.775.770,00 |
| 23.02.2026 | 64,25 | 64,54 | 60,89 | 61,13 | -6,00% | 10.480.883,00 |
| 20.02.2026 | 65,09 | 66,09 | 64,16 | 65,03 | 0,06% | 9.677.984,00 |