66,310$
0,78%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 65,11 | 66,39 | 64,55 | 66,26 | 0,70% | 1.100.863,00 |
| 05.03.2026 | 64,77 | 66,98 | 64,77 | 65,80 | 1,04% | 7.216.977,00 |
| 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 |
| 19.02.2026 | 64,14 | 65,53 | 63,83 | 64,99 | -2,72% | 7.258.375,00 |
| 18.02.2026 | 64,95 | 67,14 | 64,32 | 66,81 | 2,50% | 6.098.340,00 |
| 17.02.2026 | 66,75 | 67,34 | 64,61 | 65,18 | -2,06% | 11.600.878,00 |
| 13.02.2026 | 65,89 | 67,76 | 65,49 | 66,55 | 1,09% | 13.054.975,00 |
| 12.02.2026 | 70,41 | 70,58 | 65,00 | 65,83 | -7,16% | 17.979.336,00 |
| 11.02.2026 | 74,46 | 74,86 | 70,79 | 70,91 | -4,91% | 10.223.643,00 |
| 10.02.2026 | 74,40 | 75,76 | 73,77 | 74,57 | -0,04% | 7.022.400,00 |
| 09.02.2026 | 75,69 | 76,13 | 74,06 | 74,60 | -3,22% | 5.499.597,00 |
| 06.02.2026 | 77,27 | 78,34 | 76,63 | 77,08 | 0,31% | 4.418.226,00 |
| 05.02.2026 | 76,88 | 78,35 | 75,93 | 76,84 | 0,17% | 7.528.439,00 |
| 04.02.2026 | 73,11 | 78,05 | 72,06 | 76,71 | 2,97% | 11.794.988,00 |
| 03.02.2026 | 81,21 | 81,22 | 73,20 | 74,50 | -10,14% | 11.398.529,00 |
| 02.02.2026 | 81,96 | 83,74 | 81,95 | 82,91 | 1,04% | 4.051.188,00 |
| 30.01.2026 | 81,97 | 82,39 | 81,43 | 82,06 | -0,47% | 4.608.256,00 |
| 29.01.2026 | 83,42 | 84,00 | 81,64 | 82,45 | -1,02% | 4.801.359,00 |
| 28.01.2026 | 84,65 | 85,11 | 83,16 | 83,30 | -1,59% | 4.031.009,00 |
| 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 | 84,47 | 85,74 | 84,15 | 84,61 | 0,69% | 4.076.223,00 |
| 21.01.2026 | 82,89 | 84,78 | 82,84 | 84,03 | 2,21% | 4.396.896,00 |
| 20.01.2026 | 83,88 | 84,18 | 82,03 | 82,21 | -2,99% | 6.287.147,00 |
| 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 | -2,17% | 6.120.643,00 |
| 14.01.2026 | 84,70 | 87,03 | 84,40 | 86,70 | 2,64% | 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 | 82,73 | 81,00 | 81,63 | 0,43% | 3.569.952,00 |