70,310$
2,11%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 68,98 | 70,72 | 68,98 | 70,28 | 2,06% | 948.035,00 |
| 15.05.2024 | 68,08 | 69,06 | 67,80 | 68,86 | 1,59% | 3.309.321,00 |
| 14.05.2024 | 68,04 | 68,75 | 67,57 | 67,78 | -0,13% | 1.882.966,00 |
| 13.05.2024 | 67,47 | 68,21 | 67,32 | 67,87 | 1,33% | 3.087.809,00 |
| 10.05.2024 | 66,71 | 67,13 | 66,67 | 66,98 | 0,24% | 4.825.236,00 |
| 09.05.2024 | 67,45 | 67,63 | 66,35 | 66,82 | -1,33% | 1.800.669,00 |
| 08.05.2024 | 67,57 | 67,89 | 67,36 | 67,72 | 0,09% | 4.566.097,00 |
| 07.05.2024 | 66,44 | 67,71 | 66,44 | 67,66 | 1,87% | 2.578.004,00 |
| 06.05.2024 | 66,51 | 66,96 | 66,05 | 66,42 | 0,26% | 2.299.730,00 |
| 03.05.2024 | 66,68 | 67,27 | 66,16 | 66,25 | 0,00% | 7.399.746,00 |
| 02.05.2024 | 67,40 | 67,88 | 65,56 | 66,25 | 1,35% | 6.778.640,00 |
| 01.05.2024 | 65,50 | 66,27 | 65,30 | 65,37 | -0,43% | 4.123.911,00 |
| 30.04.2024 | 66,22 | 66,80 | 65,56 | 65,65 | -1,32% | 2.914.584,00 |
| 29.04.2024 | 67,07 | 67,89 | 66,50 | 66,53 | -0,61% | 4.964.922,00 |
| 26.04.2024 | 66,45 | 67,20 | 66,45 | 66,94 | 0,27% | 2.818.907,00 |
| 25.04.2024 | 67,15 | 67,50 | 66,20 | 66,76 | -1,13% | 3.456.327,00 |
| 24.04.2024 | 67,76 | 67,96 | 67,17 | 67,52 | -0,37% | 4.247.623,00 |
| 23.04.2024 | 68,09 | 68,40 | 67,55 | 67,77 | -0,63% | 2.800.398,00 |
| 22.04.2024 | 67,82 | 68,55 | 67,36 | 68,20 | 1,13% | 1.904.580,00 |
| 19.04.2024 | 67,30 | 67,60 | 66,98 | 67,44 | 0,46% | 4.889.491,00 |
| 18.04.2024 | 66,99 | 68,00 | 66,60 | 67,13 | -0,58% | 3.700.182,00 |
| 17.04.2024 | 68,42 | 68,53 | 67,49 | 67,52 | -0,60% | 1.962.178,00 |
| 16.04.2024 | 68,67 | 68,82 | 67,88 | 67,93 | -0,70% | 1.727.004,00 |
| 15.04.2024 | 70,02 | 70,24 | 68,37 | 68,41 | -1,23% | 2.135.290,00 |
| 12.04.2024 | 69,98 | 70,03 | 69,02 | 69,26 | -1,86% | 2.806.107,00 |
| 11.04.2024 | 70,01 | 70,90 | 70,01 | 70,57 | 0,86% | 3.771.039,00 |
| 10.04.2024 | 71,00 | 71,05 | 69,70 | 69,97 | -2,22% | 3.182.690,00 |
| 09.04.2024 | 71,00 | 71,75 | 71,00 | 71,56 | 0,75% | 3.145.167,00 |
| 08.04.2024 | 71,13 | 71,55 | 70,81 | 71,03 | -0,14% | 3.758.229,00 |
| 05.04.2024 | 71,50 | 71,75 | 71,07 | 71,13 | -0,67% | 5.175.813,00 |
| 04.04.2024 | 72,37 | 72,81 | 71,31 | 71,61 | -0,32% | 3.058.347,00 |
| 03.04.2024 | 71,41 | 72,39 | 71,26 | 71,84 | 0,20% | 2.430.293,00 |
| 02.04.2024 | 71,52 | 72,06 | 71,41 | 71,70 | -0,06% | 4.915.923,00 |
| 01.04.2024 | 72,73 | 72,74 | 71,56 | 71,74 | -2,11% | 3.372.711,00 |
| 28.03.2024 | 73,40 | 74,07 | 73,14 | 73,29 | -0,45% | 11.104.797,00 |
| 27.03.2024 | 72,91 | 73,65 | 72,91 | 73,62 | 1,69% | 2.863.306,00 |
| 26.03.2024 | 72,25 | 72,55 | 71,91 | 72,40 | 0,54% | 3.621.326,00 |
| 25.03.2024 | 72,00 | 72,56 | 71,79 | 72,01 | 0,15% | 4.256.454,00 |
| 22.03.2024 | 72,61 | 72,62 | 71,60 | 71,90 | -0,94% | 5.802.299,00 |
| 21.03.2024 | 73,48 | 75,70 | 72,41 | 72,58 | -3,42% | 7.607.253,00 |
| 20.03.2024 | 74,47 | 75,40 | 73,93 | 75,15 | 0,67% | 6.403.013,00 |
| 19.03.2024 | 74,83 | 75,37 | 74,53 | 74,65 | -0,56% | 7.434.428,00 |
| 18.03.2024 | 75,87 | 76,07 | 75,01 | 75,07 | -0,35% | 5.594.215,00 |
| 15.03.2024 | 76,25 | 76,57 | 75,13 | 75,33 | -1,34% | 6.883.398,00 |
| 14.03.2024 | 76,95 | 77,14 | 75,88 | 76,35 | -0,87% | 3.500.789,00 |
| 13.03.2024 | 77,14 | 77,37 | 76,76 | 77,02 | -0,05% | 2.042.798,00 |
| 12.03.2024 | 76,90 | 77,42 | 76,73 | 77,06 | 0,13% | 2.009.961,00 |
| 11.03.2024 | 76,85 | 77,31 | 76,46 | 76,96 | 0,25% | 2.819.309,00 |
| 08.03.2024 | 77,19 | 77,53 | 76,59 | 76,77 | -0,89% | 5.061.531,00 |
| 07.03.2024 | 77,05 | 77,96 | 77,05 | 77,46 | 1,02% | 4.774.194,00 |
| 06.03.2024 | 78,55 | 78,95 | 76,38 | 76,68 | -1,41% | 5.173.186,00 |
| 05.03.2024 | 78,63 | 78,98 | 77,54 | 77,78 | -1,64% | 2.956.739,00 |
| 04.03.2024 | 78,51 | 79,68 | 78,48 | 79,08 | 0,60% | 5.027.384,00 |
| 01.03.2024 | 78,90 | 79,52 | 78,53 | 78,61 | -0,52% | 4.516.472,00 |
| 29.02.2024 | 79,38 | 79,70 | 78,44 | 79,02 | 0,69% | 2.324.459,00 |
| 28.02.2024 | 78,94 | 79,08 | 78,23 | 78,48 | -0,83% | 3.095.437,00 |
| 27.02.2024 | 79,60 | 79,79 | 78,75 | 79,14 | -0,47% | 1.777.738,00 |
| 26.02.2024 | 79,58 | 79,94 | 78,95 | 79,51 | -0,39% | 3.442.344,00 |
| 23.02.2024 | 79,60 | 80,09 | 79,43 | 79,82 | 0,49% | 3.858.286,00 |
| 22.02.2024 | 78,40 | 79,68 | 78,12 | 79,43 | 2,53% | 3.099.708,00 |
| 21.02.2024 | 76,25 | 77,53 | 76,12 | 77,47 | 0,95% | 2.908.331,00 |
| 20.02.2024 | 76,91 | 77,39 | 76,36 | 76,74 | -0,34% | 4.589.774,00 |
| 16.02.2024 | 77,52 | 77,78 | 76,86 | 77,00 | -1,31% | 2.125.913,00 |
| 15.02.2024 | 77,14 | 78,04 | 77,09 | 78,02 | 1,68% | 4.343.208,00 |
| 14.02.2024 | 75,91 | 76,83 | 75,79 | 76,73 | 1,60% | 2.119.626,00 |
| 13.02.2024 | 75,54 | 76,07 | 74,79 | 75,52 | -1,33% | 2.494.165,00 |
| 12.02.2024 | 76,74 | 76,88 | 75,54 | 76,54 | -0,73% | 4.259.861,00 |
| 09.02.2024 | 78,57 | 78,58 | 76,87 | 77,10 | -1,53% | 5.330.044,00 |
| 08.02.2024 | 78,13 | 78,66 | 77,36 | 78,30 | 0,38% | 3.121.388,00 |
| 07.02.2024 | 75,64 | 78,88 | 75,42 | 78,00 | -0,94% | 5.262.832,00 |
| 06.02.2024 | 77,83 | 78,93 | 77,76 | 78,74 | 1,51% | 5.269.751,00 |
| 05.02.2024 | 77,27 | 77,75 | 76,63 | 77,57 | -0,41% | 2.017.501,00 |
| 02.02.2024 | 77,48 | 78,20 | 77,15 | 77,89 | 0,01% | 4.500.620,00 |
| 01.02.2024 | 77,35 | 77,95 | 76,54 | 77,88 | 1,00% | 2.035.941,00 |
| 31.01.2024 | 77,65 | 78,70 | 76,97 | 77,11 | -0,63% | 2.387.860,00 |
| 30.01.2024 | 77,30 | 77,94 | 77,20 | 77,60 | -0,37% | 3.363.933,00 |
| 29.01.2024 | 76,92 | 78,13 | 76,92 | 77,89 | 0,79% | 2.362.871,00 |
| 26.01.2024 | 78,56 | 78,89 | 77,04 | 77,28 | -1,30% | 2.481.166,00 |
| 25.01.2024 | 77,79 | 78,68 | 77,79 | 78,30 | 1,74% | 5.353.025,00 |
| 24.01.2024 | 77,55 | 77,55 | 76,73 | 76,96 | -0,19% | 2.628.897,00 |
| 23.01.2024 | 77,52 | 77,65 | 76,84 | 77,11 | -0,21% | 2.254.875,00 |
| 22.01.2024 | 77,18 | 77,71 | 77,08 | 77,27 | 0,51% | 2.431.629,00 |
| 19.01.2024 | 75,71 | 77,17 | 75,60 | 76,88 | 1,61% | 7.178.358,00 |
| 18.01.2024 | 75,85 | 76,68 | 75,20 | 75,66 | -0,07% | 4.693.257,00 |
| 17.01.2024 | 75,75 | 76,26 | 75,24 | 75,71 | -0,64% | 3.560.965,00 |
| 16.01.2024 | 77,66 | 77,81 | 75,77 | 76,20 | -2,27% | 3.907.060,00 |
| 12.01.2024 | 75,32 | 78,42 | 75,10 | 77,97 | 4,13% | 6.351.800,00 |
| 11.01.2024 | 73,87 | 74,92 | 73,56 | 74,88 | 2,04% | 2.931.540,00 |
| 10.01.2024 | 72,97 | 73,64 | 72,74 | 73,38 | 0,30% | 1.368.060,00 |
| 09.01.2024 | 73,10 | 73,36 | 72,77 | 73,16 | -0,72% | 2.629.441,00 |
| 08.01.2024 | 73,00 | 73,72 | 72,74 | 73,69 | 1,17% | 2.854.674,00 |
| 05.01.2024 | 72,80 | 73,47 | 72,69 | 72,84 | -1,03% | 2.590.230,00 |
| 04.01.2024 | 73,78 | 74,29 | 73,51 | 73,60 | -0,10% | 1.641.323,00 |
| 03.01.2024 | 73,98 | 74,29 | 73,42 | 73,67 | -0,97% | 3.246.514,00 |
| 02.01.2024 | 75,28 | 75,36 | 73,99 | 74,39 | -1,51% | 2.325.833,00 |
| 29.12.2023 | 75,68 | 75,87 | 75,06 | 75,53 | -0,41% | 1.725.299,00 |
| 28.12.2023 | 75,68 | 76,10 | 75,50 | 75,84 | 0,32% | 1.439.860,00 |
| 27.12.2023 | 75,63 | 75,72 | 75,30 | 75,60 | 0,17% | 2.168.129,00 |
| 26.12.2023 | 75,15 | 75,51 | 74,68 | 75,47 | 0,43% | 1.796.269,00 |
| 22.12.2023 | 74,36 | 75,22 | 74,19 | 75,15 | 1,33% | 1.972.321,00 |