79,180$
-0,04%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 79,29 | 79,75 | 78,98 | 79,17 | -0,05% | 3.665.803,00 |
| 08.05.2025 | 78,55 | 80,03 | 78,32 | 79,21 | 1,64% | 2.827.779,00 |
| 07.05.2025 | 77,75 | 78,37 | 77,23 | 77,93 | 0,37% | 3.582.166,00 |
| 06.05.2025 | 77,12 | 78,24 | 76,75 | 77,64 | -0,35% | 2.453.859,00 |
| 05.05.2025 | 77,37 | 78,75 | 77,35 | 77,91 | 0,27% | 3.023.933,00 |
| 02.05.2025 | 76,29 | 77,84 | 76,09 | 77,70 | 3,28% | 5.330.494,00 |
| 01.05.2025 | 76,71 | 77,47 | 75,15 | 75,23 | 2,31% | 7.330.725,00 |
| 30.04.2025 | 72,55 | 73,75 | 71,80 | 73,53 | 0,33% | 4.752.630,00 |
| 29.04.2025 | 72,11 | 73,83 | 71,86 | 73,29 | 0,98% | 3.470.781,00 |
| 28.04.2025 | 72,06 | 73,34 | 71,72 | 72,58 | 0,57% | 3.258.878,00 |
| 25.04.2025 | 71,83 | 72,47 | 71,50 | 72,17 | 0,07% | 2.906.588,00 |
| 24.04.2025 | 70,72 | 72,33 | 70,69 | 72,12 | 1,53% | 4.124.559,00 |
| 23.04.2025 | 71,33 | 72,86 | 70,72 | 71,03 | 1,86% | 4.955.078,00 |
| 22.04.2025 | 68,95 | 69,82 | 68,70 | 69,73 | 2,45% | 2.879.018,00 |
| 21.04.2025 | 69,32 | 69,32 | 67,18 | 68,06 | -1,99% | 2.211.349,00 |
| 17.04.2025 | 70,25 | 70,25 | 69,17 | 69,44 | -0,81% | 3.091.360,00 |
| 16.04.2025 | 70,34 | 71,73 | 69,59 | 70,01 | -1,75% | 3.158.310,00 |
| 15.04.2025 | 70,99 | 71,57 | 70,76 | 71,26 | 0,64% | 5.621.917,00 |
| 14.04.2025 | 71,15 | 71,92 | 70,07 | 70,81 | 0,91% | 2.622.185,00 |
| 11.04.2025 | 69,52 | 70,35 | 67,86 | 70,17 | 0,96% | 3.195.183,00 |
| 10.04.2025 | 71,32 | 71,78 | 67,83 | 69,50 | -4,65% | 4.544.502,00 |
| 09.04.2025 | 65,98 | 73,21 | 65,64 | 72,89 | 9,66% | 7.072.327,00 |
| 08.04.2025 | 68,50 | 69,25 | 65,66 | 66,47 | -1,35% | 4.718.730,00 |
| 07.04.2025 | 67,00 | 69,57 | 65,52 | 67,38 | -1,98% | 8.398.668,00 |
| 04.04.2025 | 72,03 | 72,75 | 68,56 | 68,74 | -6,18% | 6.161.708,00 |
| 03.04.2025 | 75,00 | 75,65 | 73,09 | 73,27 | -4,51% | 3.834.972,00 |
| 02.04.2025 | 75,69 | 77,01 | 75,69 | 76,73 | 0,37% | 2.528.628,00 |
| 01.04.2025 | 76,37 | 76,88 | 75,75 | 76,45 | -0,07% | 3.076.694,00 |
| 31.03.2025 | 75,25 | 76,72 | 75,24 | 76,50 | 0,79% | 3.589.384,00 |
| 28.03.2025 | 77,67 | 77,99 | 75,55 | 75,90 | -2,17% | 3.781.781,00 |
| 27.03.2025 | 77,81 | 78,18 | 77,24 | 77,58 | -0,35% | 3.250.181,00 |
| 26.03.2025 | 78,55 | 79,39 | 77,67 | 77,85 | -1,23% | 3.830.310,00 |
| 25.03.2025 | 78,55 | 80,52 | 78,47 | 78,82 | 1,13% | 5.213.645,00 |
| 24.03.2025 | 77,29 | 78,03 | 76,87 | 77,94 | 1,99% | 4.603.061,00 |
| 21.03.2025 | 76,41 | 76,95 | 75,50 | 76,42 | -1,02% | 9.505.345,00 |
| 20.03.2025 | 78,05 | 78,25 | 76,28 | 77,21 | -3,08% | 5.383.304,00 |
| 19.03.2025 | 79,84 | 80,26 | 79,13 | 79,66 | 0,10% | 3.544.265,00 |
| 18.03.2025 | 80,00 | 80,00 | 78,79 | 79,58 | -0,55% | 2.576.930,00 |
| 17.03.2025 | 78,99 | 80,53 | 78,77 | 80,02 | 1,14% | 2.857.833,00 |
| 14.03.2025 | 78,95 | 79,26 | 78,10 | 79,12 | 1,00% | 3.753.975,00 |
| 13.03.2025 | 79,38 | 79,65 | 77,79 | 78,34 | -1,45% | 3.598.746,00 |
| 12.03.2025 | 82,06 | 82,19 | 79,14 | 79,50 | -3,61% | 4.800.188,00 |
| 11.03.2025 | 83,53 | 83,78 | 81,90 | 82,47 | -1,82% | 4.191.469,00 |
| 10.03.2025 | 83,41 | 87,03 | 83,03 | 84,00 | 0,93% | 9.929.312,00 |
| 07.03.2025 | 82,66 | 83,59 | 81,60 | 83,23 | -0,39% | 5.747.969,00 |
| 06.03.2025 | 84,04 | 84,14 | 82,71 | 83,56 | -0,86% | 3.690.903,00 |
| 05.03.2025 | 83,50 | 84,61 | 83,15 | 84,29 | 0,65% | 3.205.163,00 |
| 04.03.2025 | 83,48 | 84,50 | 82,63 | 83,74 | 0,28% | 4.245.774,00 |
| 03.03.2025 | 83,84 | 84,34 | 82,95 | 83,51 | 0,22% | 3.067.201,00 |
| 28.02.2025 | 84,24 | 84,45 | 82,34 | 83,33 | -0,79% | 5.554.414,00 |
| 27.02.2025 | 84,20 | 84,90 | 83,92 | 83,99 | -0,19% | 4.631.469,00 |
| 26.02.2025 | 84,60 | 85,17 | 83,93 | 84,15 | -0,81% | 2.621.336,00 |
| 25.02.2025 | 84,34 | 85,10 | 83,88 | 84,84 | 0,34% | 3.324.938,00 |
| 24.02.2025 | 85,45 | 85,45 | 84,41 | 84,55 | -0,38% | 8.614.386,00 |
| 21.02.2025 | 87,54 | 87,54 | 84,74 | 84,87 | -3,05% | 6.337.016,00 |
| 20.02.2025 | 88,13 | 88,13 | 86,94 | 87,54 | -1,01% | 2.878.485,00 |
| 19.02.2025 | 88,25 | 88,52 | 87,54 | 88,43 | -0,38% | 2.756.812,00 |
| 18.02.2025 | 89,85 | 90,00 | 88,04 | 88,77 | -2,13% | 5.775.354,00 |
| 14.02.2025 | 89,84 | 90,82 | 89,34 | 90,70 | 1,25% | 4.369.977,00 |
| 13.02.2025 | 88,30 | 89,63 | 87,77 | 89,58 | 1,70% | 2.513.990,00 |
| 12.02.2025 | 86,93 | 88,40 | 86,88 | 88,08 | 0,24% | 2.868.791,00 |
| 11.02.2025 | 86,79 | 88,06 | 86,56 | 87,87 | 1,05% | 3.191.030,00 |
| 10.02.2025 | 87,02 | 87,45 | 86,31 | 86,96 | 0,88% | 4.726.961,00 |
| 07.02.2025 | 87,28 | 87,35 | 85,80 | 86,20 | -1,02% | 3.909.315,00 |
| 06.02.2025 | 81,84 | 87,61 | 83,35 | 87,09 | 4,17% | 6.225.671,00 |
| 05.02.2025 | 81,84 | 83,87 | 81,84 | 83,60 | 0,07% | 4.778.119,00 |
| 04.02.2025 | 82,39 | 83,97 | 82,39 | 83,54 | 0,77% | 3.558.322,00 |
| 03.02.2025 | 81,96 | 83,32 | 81,44 | 82,90 | 0,35% | 3.385.099,00 |
| 31.01.2025 | 82,84 | 83,40 | 82,49 | 82,61 | -0,18% | 2.647.764,00 |
| 30.01.2025 | 82,00 | 83,47 | 81,79 | 82,76 | 1,93% | 4.432.853,00 |
| 29.01.2025 | 81,05 | 81,69 | 80,77 | 81,19 | 0,28% | 1.658.510,00 |
| 28.01.2025 | 80,75 | 81,37 | 80,04 | 80,96 | -0,20% | 2.553.732,00 |
| 27.01.2025 | 79,50 | 81,34 | 79,36 | 81,12 | 1,34% | 3.112.339,00 |
| 24.01.2025 | 79,50 | 80,38 | 79,41 | 80,05 | 0,46% | 1.257.359,00 |
| 23.01.2025 | 79,02 | 79,94 | 78,42 | 79,68 | 0,80% | 2.174.458,00 |
| 22.01.2025 | 78,30 | 79,11 | 77,84 | 79,05 | 0,76% | 2.537.585,00 |
| 21.01.2025 | 78,03 | 78,87 | 77,55 | 78,45 | 0,82% | 3.384.391,00 |
| 17.01.2025 | 78,69 | 78,70 | 77,24 | 77,81 | 0,49% | 3.580.361,00 |
| 16.01.2025 | 77,40 | 77,64 | 76,26 | 77,43 | -0,45% | 2.994.770,00 |
| 15.01.2025 | 78,01 | 78,14 | 76,93 | 77,78 | 0,79% | 2.115.507,00 |
| 14.01.2025 | 76,54 | 77,65 | 76,43 | 77,17 | 0,64% | 2.940.859,00 |
| 13.01.2025 | 74,98 | 76,80 | 74,59 | 76,68 | 1,81% | 3.169.244,00 |
| 10.01.2025 | 75,20 | 76,62 | 75,20 | 75,32 | -0,92% | 2.985.682,00 |
| 08.01.2025 | 75,62 | 76,07 | 74,78 | 76,02 | 0,53% | 2.407.540,00 |
| 07.01.2025 | 75,79 | 76,79 | 75,29 | 75,62 | -0,38% | 1.767.518,00 |
| 06.01.2025 | 76,24 | 77,22 | 75,65 | 75,91 | -0,62% | 3.207.787,00 |
| 03.01.2025 | 76,86 | 77,20 | 75,72 | 76,38 | -0,04% | 2.570.720,00 |
| 02.01.2025 | 77,48 | 77,86 | 76,18 | 76,41 | -0,64% | 2.148.942,00 |
| 31.12.2024 | 77,00 | 77,35 | 76,34 | 76,90 | 0,20% | 2.039.863,00 |
| 30.12.2024 | 78,45 | 78,60 | 75,63 | 76,75 | -3,09% | 3.203.431,00 |
| 27.12.2024 | 79,22 | 80,12 | 78,58 | 79,20 | -0,86% | 1.962.412,00 |
| 26.12.2024 | 79,18 | 80,07 | 79,03 | 79,89 | 0,50% | 1.572.687,00 |
| 24.12.2024 | 78,88 | 79,52 | 78,65 | 79,49 | 0,62% | 917.247,00 |
| 23.12.2024 | 78,76 | 79,43 | 78,61 | 79,00 | -0,29% | 2.049.704,00 |
| 20.12.2024 | 78,78 | 80,27 | 78,33 | 79,23 | -0,33% | 5.945.875,00 |
| 19.12.2024 | 78,64 | 80,08 | 78,64 | 79,49 | 1,60% | 3.388.856,00 |
| 18.12.2024 | 80,68 | 81,71 | 78,24 | 78,24 | -3,44% | 2.771.417,00 |
| 17.12.2024 | 81,32 | 82,46 | 80,87 | 81,03 | 0,41% | 3.368.519,00 |
| 16.12.2024 | 80,34 | 80,97 | 79,85 | 80,70 | 0,80% | 2.528.409,00 |
| 13.12.2024 | 80,05 | 80,65 | 79,49 | 80,06 | -0,39% | 2.698.680,00 |