63,737$
-1,08%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 65,04 | 65,81 | 63,69 | 63,78 | -1,01% | 3.177.381,00 |
| 11.11.2026 | 64,28 | 64,68 | 63,46 | 64,43 | -0,92% | 2.900.616,00 |
| 10.11.2026 | 63,74 | 65,62 | 63,20 | 65,03 | 2,25% | 4.986.605,00 |
| 09.11.2026 | 63,70 | 64,78 | 63,29 | 63,60 | -1,73% | 4.173.267,00 |
| 06.11.2026 | 65,11 | 65,11 | 63,69 | 64,72 | -2,74% | 5.629.340,00 |
| 05.11.2026 | 67,12 | 67,95 | 66,04 | 66,54 | 1,16% | 7.927.381,00 |
| 04.11.2026 | 64,16 | 66,77 | 63,89 | 65,78 | 3,03% | 10.845.172,00 |
| 03.11.2026 | 63,44 | 64,23 | 62,39 | 63,85 | -1,91% | 4.068.929,00 |
| 02.11.2026 | 65,08 | 66,33 | 64,17 | 65,09 | -0,03% | 5.798.183,00 |
| 30.10.2026 | 63,70 | 66,06 | 63,62 | 65,11 | 4,14% | 7.564.165,00 |
| 29.10.2026 | 62,35 | 65,26 | 61,55 | 62,52 | -5,79% | 7.982.954,00 |
| 28.10.2026 | 65,85 | 67,50 | 65,35 | 66,36 | 0,21% | 7.655.496,00 |
| 27.10.2026 | 68,20 | 68,56 | 65,77 | 66,22 | -4,50% | 10.885.262,00 |
| 26.10.2026 | 70,54 | 71,39 | 68,20 | 69,34 | -1,70% | 5.916.303,00 |
| 23.10.2026 | 72,83 | 72,84 | 69,62 | 70,54 | -4,31% | 6.347.873,00 |
| 22.10.2026 | 70,05 | 73,92 | 69,57 | 73,72 | 6,00% | 9.931.856,00 |
| 21.10.2026 | 68,54 | 69,81 | 67,79 | 69,55 | 1,96% | 6.008.549,00 |
| 20.10.2026 | 67,50 | 68,75 | 67,29 | 68,21 | 2,16% | 5.175.153,00 |
| 19.10.2026 | 65,15 | 66,84 | 65,15 | 66,77 | 1,12% | 5.046.102,00 |
| 16.10.2026 | 66,89 | 67,43 | 64,66 | 66,03 | 0,40% | 5.323.775,00 |
| 15.10.2026 | 63,23 | 66,30 | 63,23 | 65,77 | 5,28% | 7.754.595,00 |
| 14.10.2026 | 61,55 | 63,07 | 61,55 | 62,47 | 1,86% | 6.185.756,00 |
| 13.10.2026 | 60,51 | 62,68 | 59,75 | 61,33 | 2,75% | 6.421.339,00 |
| 12.10.2026 | 59,75 | 60,92 | 59,40 | 59,69 | 0,83% | 3.669.049,00 |
| 09.10.2026 | 60,01 | 60,06 | 58,88 | 59,20 | -1,36% | 5.314.895,00 |
| 08.10.2026 | 57,26 | 60,23 | 54,70 | 60,02 | 5,16% | 9.928.173,00 |
| 07.10.2026 | 57,38 | 57,90 | 56,38 | 57,07 | -0,27% | 5.167.298,00 |
| 06.10.2026 | 58,46 | 58,73 | 56,93 | 57,23 | -1,62% | 5.403.085,00 |
| 05.10.2026 | 58,19 | 58,81 | 57,74 | 58,17 | -0,58% | 3.478.373,00 |
| 02.10.2026 | 61,09 | 61,09 | 58,21 | 58,51 | -3,92% | 7.001.895,00 |
| 01.10.2026 | 61,90 | 64,74 | 60,43 | 60,90 | 5,97% | 13.750.542,00 |
| 30.09.2026 | 56,88 | 58,02 | 56,26 | 57,47 | 1,11% | 10.941.214,00 |
| 29.09.2026 | 56,47 | 56,88 | 55,89 | 56,84 | 0,16% | 8.660.208,00 |
| 28.09.2026 | 56,65 | 57,40 | 55,63 | 56,75 | -1,01% | 4.853.676,00 |
| 25.09.2026 | 57,11 | 58,28 | 57,00 | 57,33 | 0,24% | 4.465.726,00 |
| 24.09.2026 | 59,26 | 59,74 | 56,92 | 57,19 | -3,31% | 4.628.892,00 |
| 23.09.2026 | 59,05 | 59,96 | 58,46 | 59,15 | 0,80% | 4.520.295,00 |
| 22.09.2026 | 61,01 | 61,01 | 58,35 | 58,68 | -1,20% | 6.362.114,00 |
| 21.09.2026 | 60,36 | 61,97 | 59,22 | 59,39 | -0,80% | 5.753.189,00 |
| 18.09.2026 | 61,88 | 61,89 | 59,76 | 59,87 | -3,25% | 19.132.759,00 |
| 17.09.2026 | 61,80 | 62,12 | 61,03 | 61,88 | 0,05% | 4.153.325,00 |
| 16.09.2026 | 62,30 | 62,96 | 61,65 | 61,85 | -2,26% | 5.257.186,00 |
| 15.09.2026 | 62,88 | 64,61 | 62,57 | 63,28 | -1,28% | 9.111.308,00 |
| 14.09.2026 | 62,40 | 64,46 | 61,90 | 64,10 | 6,83% | 6.614.219,00 |
| 11.09.2026 | 58,41 | 60,05 | 58,06 | 60,00 | 2,88% | 3.103.550,00 |
| 10.09.2026 | 58,66 | 59,02 | 57,89 | 58,32 | 0,21% | 3.867.216,00 |
| 09.09.2026 | 59,86 | 59,87 | 58,08 | 58,20 | -2,87% | 6.273.532,00 |
| 08.09.2026 | 62,38 | 62,38 | 59,12 | 59,92 | -3,84% | 5.939.770,00 |
| 04.09.2026 | 63,95 | 63,95 | 62,29 | 62,31 | -3,61% | 4.473.413,00 |
| 03.09.2026 | 64,51 | 65,42 | 63,70 | 64,65 | 1,96% | 4.456.785,00 |
| 02.09.2026 | 63,31 | 64,04 | 62,71 | 63,40 | 0,02% | 5.852.114,00 |
| 01.09.2026 | 64,36 | 65,08 | 63,19 | 63,39 | -1,84% | 4.106.148,00 |
| 31.08.2026 | 63,34 | 64,91 | 63,13 | 64,58 | 0,84% | 8.661.403,00 |
| 28.08.2026 | 64,08 | 65,38 | 63,91 | 64,04 | 0,44% | 5.303.086,00 |
| 27.08.2026 | 63,02 | 64,24 | 62,66 | 63,76 | 2,69% | 5.802.297,00 |
| 26.08.2026 | 61,66 | 62,40 | 61,02 | 62,09 | -1,54% | 7.004.182,00 |
| 25.08.2026 | 61,39 | 63,30 | 61,10 | 63,06 | 1,38% | 5.817.656,00 |
| 24.08.2026 | 61,80 | 62,42 | 61,44 | 62,20 | 0,53% | 4.123.048,00 |
| 21.08.2026 | 60,82 | 63,11 | 60,12 | 61,87 | 1,56% | 6.859.057,00 |
| 20.08.2026 | 60,40 | 61,81 | 60,26 | 60,92 | -0,07% | 4.752.358,00 |
| 19.08.2026 | 57,78 | 61,51 | 57,78 | 60,96 | 5,50% | 6.867.595,00 |
| 18.08.2026 | 56,88 | 58,84 | 56,76 | 57,78 | 2,07% | 4.704.732,00 |
| 17.08.2026 | 57,90 | 58,32 | 56,55 | 56,61 | -3,71% | 4.970.075,00 |
| 14.08.2026 | 60,09 | 60,09 | 57,70 | 58,79 | -0,84% | 10.665.345,00 |
| 13.08.2026 | 58,60 | 59,82 | 57,63 | 59,29 | 1,84% | 7.521.070,00 |
| 12.08.2026 | 56,97 | 58,32 | 56,89 | 58,22 | -0,67% | 9.924.451,00 |
| 11.08.2026 | 57,44 | 59,23 | 57,44 | 58,61 | 0,51% | 9.529.034,00 |
| 10.08.2026 | 56,57 | 58,61 | 56,37 | 58,31 | 1,11% | 9.630.010,00 |
| 07.08.2026 | 56,89 | 58,23 | 56,27 | 57,67 | 1,37% | 12.627.523,00 |
| 06.08.2026 | 53,90 | 57,00 | 52,80 | 56,89 | 1,99% | 8.774.269,00 |
| 05.08.2026 | 56,86 | 57,26 | 55,33 | 55,78 | -0,62% | 6.620.876,00 |
| 04.08.2026 | 53,75 | 56,50 | 53,52 | 56,13 | 1,74% | 18.716.999,00 |
| 03.08.2026 | 56,25 | 57,51 | 55,13 | 55,17 | -0,33% | 7.987.539,00 |
| 31.07.2026 | 53,01 | 55,53 | 52,21 | 55,35 | 2,71% | 8.125.032,00 |
| 30.07.2026 | 53,85 | 54,78 | 51,86 | 53,89 | -3,75% | 12.608.580,00 |
| 29.07.2026 | 52,31 | 57,06 | 51,23 | 55,99 | 11,29% | 18.263.607,00 |
| 28.07.2026 | 48,37 | 51,05 | 48,28 | 50,31 | 6,93% | 13.909.256,00 |
| 27.07.2026 | 46,66 | 48,00 | 46,18 | 47,05 | 3,52% | 7.416.160,00 |
| 24.07.2026 | 43,41 | 45,49 | 43,41 | 45,45 | 5,67% | 6.667.208,00 |
| 23.07.2026 | 42,70 | 43,11 | 42,12 | 43,01 | -0,35% | 8.128.993,00 |
| 22.07.2026 | 44,27 | 44,64 | 42,85 | 43,16 | -1,08% | 5.270.713,00 |
| 21.07.2026 | 43,89 | 44,66 | 43,55 | 43,63 | -2,26% | 7.698.749,00 |
| 20.07.2026 | 44,15 | 44,98 | 43,19 | 44,64 | -0,29% | 7.550.147,00 |
| 17.07.2026 | 44,66 | 45,49 | 43,63 | 44,77 | 0,47% | 10.117.443,00 |
| 16.07.2026 | 43,95 | 44,78 | 42,71 | 44,56 | 3,21% | 8.845.332,00 |
| 15.07.2026 | 43,24 | 43,90 | 42,90 | 43,18 | 0,38% | 6.686.683,00 |
| 14.07.2026 | 41,71 | 43,90 | 41,58 | 43,01 | -2,59% | 8.502.831,00 |
| 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 |