73,220$
0,54%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 72,75 | 73,64 | 72,62 | 73,20 | 0,51% | 4.484.989,00 |
| 06.11.2025 | 74,77 | 74,96 | 71,80 | 72,83 | -2,48% | 4.853.002,00 |
| 05.11.2025 | 72,74 | 74,91 | 72,74 | 74,68 | 2,57% | 5.435.293,00 |
| 04.11.2025 | 72,71 | 73,89 | 72,49 | 72,81 | 0,11% | 5.706.326,00 |
| 03.11.2025 | 72,88 | 73,50 | 71,26 | 72,73 | -0,21% | 5.450.959,00 |
| 31.10.2025 | 71,95 | 73,41 | 71,17 | 72,88 | 0,93% | 5.507.199,00 |
| 30.10.2025 | 71,69 | 73,14 | 70,81 | 72,21 | 0,73% | 7.753.804,00 |
| 29.10.2025 | 75,18 | 75,67 | 71,12 | 71,69 | 5,71% | 10.672.989,00 |
| 28.10.2025 | 67,83 | 68,40 | 67,42 | 67,82 | -0,34% | 6.151.372,00 |
| 27.10.2025 | 67,86 | 68,19 | 67,42 | 68,05 | 0,28% | 4.196.950,00 |
| 24.10.2025 | 68,52 | 68,84 | 67,81 | 67,86 | -0,25% | 4.241.963,00 |
| 23.10.2025 | 68,33 | 68,38 | 67,11 | 68,03 | -0,48% | 4.769.627,00 |
| 22.10.2025 | 68,74 | 69,43 | 68,33 | 68,36 | -0,60% | 3.554.304,00 |
| 21.10.2025 | 66,83 | 68,99 | 66,81 | 68,77 | 3,10% | 3.393.732,00 |
| 20.10.2025 | 66,30 | 67,11 | 66,12 | 66,70 | 0,94% | 2.350.358,00 |
| 17.10.2025 | 65,58 | 66,27 | 65,33 | 66,08 | 0,93% | 3.416.265,00 |
| 16.10.2025 | 66,95 | 66,95 | 65,15 | 65,47 | -1,93% | 4.004.374,00 |
| 15.10.2025 | 67,83 | 67,83 | 66,50 | 66,76 | -0,77% | 2.659.841,00 |
| 14.10.2025 | 65,80 | 67,69 | 65,60 | 67,28 | 1,41% | 4.091.591,00 |
| 13.10.2025 | 66,30 | 66,75 | 65,62 | 66,34 | 0,82% | 3.985.288,00 |
| 10.10.2025 | 68,77 | 69,00 | 65,76 | 65,80 | -4,10% | 3.851.540,00 |
| 09.10.2025 | 68,75 | 68,81 | 68,03 | 68,61 | 0,31% | 3.364.575,00 |
| 08.10.2025 | 68,32 | 68,58 | 67,59 | 68,40 | 0,68% | 2.939.151,00 |
| 07.10.2025 | 67,85 | 68,41 | 67,61 | 67,94 | 0,21% | 4.345.276,00 |
| 06.10.2025 | 67,76 | 68,22 | 67,14 | 67,80 | 0,22% | 3.751.914,00 |
| 03.10.2025 | 67,12 | 67,81 | 66,88 | 67,65 | 0,97% | 260.637,00 |
| 02.10.2025 | 66,48 | 67,11 | 66,24 | 67,00 | 0,71% | 2.950.439,00 |
| 01.10.2025 | 66,80 | 67,59 | 65,75 | 66,53 | -0,81% | 4.839.466,00 |
| 30.09.2025 | 66,91 | 67,61 | 66,61 | 67,07 | -0,01% | 3.872.165,00 |
| 29.09.2025 | 67,25 | 67,39 | 66,56 | 67,08 | 0,15% | 3.867.467,00 |
| 26.09.2025 | 66,72 | 67,55 | 66,20 | 66,98 | 0,46% | 3.177.744,00 |
| 25.09.2025 | 68,13 | 68,28 | 66,23 | 66,67 | -2,47% | 4.172.141,00 |
| 24.09.2025 | 67,67 | 68,87 | 67,59 | 68,36 | 1,02% | 4.690.811,00 |
| 23.09.2025 | 68,00 | 68,43 | 67,54 | 67,67 | -0,72% | 3.965.746,00 |
| 22.09.2025 | 67,01 | 68,73 | 66,74 | 68,16 | 1,82% | 6.724.252,00 |
| 19.09.2025 | 70,58 | 70,58 | 65,17 | 66,94 | -4,73% | 14.574.973,00 |
| 18.09.2025 | 70,21 | 70,41 | 69,82 | 70,26 | 0,32% | 3.696.366,00 |
| 17.09.2025 | 69,48 | 70,99 | 69,31 | 70,04 | 1,25% | 4.068.509,00 |
| 16.09.2025 | 68,83 | 69,39 | 68,46 | 69,17 | 0,85% | 3.711.172,00 |
| 15.09.2025 | 69,17 | 69,34 | 67,91 | 68,59 | -0,84% | 4.068.642,00 |
| 12.09.2025 | 70,36 | 70,54 | 69,10 | 69,17 | -1,96% | 4.099.275,00 |
| 11.09.2025 | 69,44 | 70,62 | 69,02 | 70,55 | 2,01% | 4.319.718,00 |
| 10.09.2025 | 70,58 | 70,78 | 68,89 | 69,16 | -2,29% | 4.308.749,00 |
| 09.09.2025 | 71,29 | 71,66 | 70,27 | 70,78 | -0,58% | 3.572.442,00 |
| 08.09.2025 | 71,71 | 71,77 | 69,72 | 71,19 | -0,88% | 5.198.827,00 |
| 05.09.2025 | 71,59 | 72,91 | 70,66 | 71,82 | 0,52% | 3.981.942,00 |
| 04.09.2025 | 71,82 | 71,84 | 70,37 | 71,45 | -0,52% | 3.532.799,00 |
| 03.09.2025 | 71,43 | 71,85 | 70,90 | 71,82 | 0,06% | 3.130.489,00 |
| 02.09.2025 | 71,42 | 72,38 | 71,30 | 71,78 | -0,65% | 3.246.041,00 |
| 29.08.2025 | 71,56 | 72,36 | 71,50 | 72,25 | 0,74% | 2.592.388,00 |
| 28.08.2025 | 72,48 | 72,48 | 71,58 | 71,72 | -0,82% | 3.304.801,00 |
| 27.08.2025 | 71,73 | 72,41 | 71,46 | 72,31 | 0,88% | 2.063.637,00 |
| 26.08.2025 | 72,00 | 72,66 | 71,57 | 71,68 | -0,67% | 4.212.321,00 |
| 25.08.2025 | 72,41 | 72,48 | 71,37 | 72,16 | -0,29% | 3.907.023,00 |
| 22.08.2025 | 71,57 | 73,09 | 71,38 | 72,37 | 1,81% | 3.582.631,00 |
| 21.08.2025 | 70,18 | 71,15 | 69,84 | 71,08 | 0,84% | 2.098.344,00 |
| 20.08.2025 | 70,92 | 71,70 | 70,45 | 70,49 | -0,52% | 3.443.537,00 |
| 19.08.2025 | 70,38 | 71,27 | 70,09 | 70,86 | 1,08% | 3.026.989,00 |
| 18.08.2025 | 69,56 | 70,49 | 69,45 | 70,10 | 0,14% | 2.279.486,00 |
| 15.08.2025 | 69,60 | 70,18 | 69,35 | 70,00 | 0,91% | 3.538.846,00 |
| 14.08.2025 | 70,07 | 70,22 | 69,23 | 69,37 | -1,49% | 2.881.748,00 |
| 13.08.2025 | 69,07 | 70,48 | 68,84 | 70,42 | 2,40% | 6.889.814,00 |
| 12.08.2025 | 69,20 | 69,68 | 67,95 | 68,77 | -0,54% | 6.082.484,00 |
| 11.08.2025 | 69,60 | 70,48 | 68,87 | 69,14 | -0,63% | 4.517.276,00 |
| 08.08.2025 | 69,18 | 69,90 | 68,89 | 69,58 | 0,67% | 2.770.893,00 |
| 07.08.2025 | 71,31 | 71,87 | 68,76 | 69,12 | -2,50% | 5.059.720,00 |
| 06.08.2025 | 70,29 | 71,10 | 69,83 | 70,89 | 1,42% | 4.799.639,00 |
| 05.08.2025 | 71,26 | 71,38 | 69,76 | 69,90 | -1,91% | 5.368.137,00 |
| 04.08.2025 | 71,12 | 71,77 | 70,88 | 71,26 | 0,95% | 5.282.168,00 |
| 01.08.2025 | 71,46 | 72,27 | 70,01 | 70,59 | -1,64% | 5.356.613,00 |
| 31.07.2025 | 73,36 | 75,00 | 71,49 | 71,77 | -2,39% | 10.103.288,00 |
| 30.07.2025 | 75,00 | 75,74 | 73,11 | 73,53 | -1,84% | 5.206.837,00 |
| 29.07.2025 | 75,79 | 75,97 | 74,84 | 74,91 | -0,68% | 5.890.227,00 |
| 28.07.2025 | 76,67 | 76,80 | 75,27 | 75,42 | -1,63% | 3.183.263,00 |
| 25.07.2025 | 76,92 | 76,92 | 76,06 | 76,67 | -0,08% | 2.549.982,00 |
| 24.07.2025 | 76,92 | 76,92 | 75,66 | 76,73 | -0,60% | 4.447.411,00 |
| 23.07.2025 | 77,00 | 77,58 | 76,87 | 77,19 | 0,51% | 2.484.160,00 |
| 22.07.2025 | 75,66 | 76,90 | 75,39 | 76,80 | 1,83% | 2.658.254,00 |
| 21.07.2025 | 76,06 | 76,11 | 75,33 | 75,42 | -0,34% | 1.959.901,00 |
| 18.07.2025 | 77,00 | 77,00 | 75,19 | 75,68 | 0,16% | 4.901.787,00 |
| 17.07.2025 | 75,49 | 75,59 | 74,76 | 75,56 | 0,98% | 3.829.795,00 |
| 16.07.2025 | 74,46 | 75,05 | 73,96 | 74,83 | 0,70% | 2.894.499,00 |
| 15.07.2025 | 75,42 | 75,78 | 74,29 | 74,31 | -1,43% | 2.475.039,00 |
| 14.07.2025 | 75,31 | 75,89 | 74,89 | 75,39 | 0,04% | 2.598.041,00 |
| 11.07.2025 | 76,19 | 76,51 | 75,29 | 75,36 | -1,79% | 2.673.338,00 |
| 10.07.2025 | 79,26 | 79,45 | 76,41 | 76,73 | -4,03% | 4.750.126,00 |
| 09.07.2025 | 80,90 | 81,04 | 79,40 | 79,95 | -0,94% | 1.906.798,00 |
| 08.07.2025 | 80,65 | 81,48 | 80,35 | 80,71 | 0,31% | 1.965.658,00 |
| 07.07.2025 | 80,93 | 81,61 | 80,20 | 80,46 | -0,64% | 2.090.148,00 |
| 03.07.2025 | 80,46 | 81,32 | 80,02 | 80,98 | 0,91% | 1.777.059,00 |
| 02.07.2025 | 80,30 | 80,53 | 79,31 | 80,25 | -0,24% | 3.576.717,00 |
| 01.07.2025 | 78,03 | 80,79 | 77,88 | 80,44 | 3,09% | 4.887.120,00 |
| 30.06.2025 | 77,79 | 78,32 | 77,56 | 78,03 | 0,37% | 2.704.488,00 |
| 27.06.2025 | 77,59 | 78,20 | 76,89 | 77,74 | 0,19% | 3.968.900,00 |
| 26.06.2025 | 77,39 | 77,95 | 77,13 | 77,59 | 0,79% | 2.947.643,00 |
| 25.06.2025 | 77,82 | 78,09 | 76,80 | 76,98 | -0,79% | 2.310.963,00 |
| 24.06.2025 | 77,35 | 77,72 | 76,79 | 77,59 | 1,13% | 3.980.057,00 |
| 23.06.2025 | 75,80 | 76,78 | 75,41 | 76,72 | 1,66% | 4.725.159,00 |
| 20.06.2025 | 79,19 | 79,19 | 75,25 | 75,47 | -4,64% | 11.686.498,00 |
| 18.06.2025 | 79,85 | 79,91 | 78,85 | 79,14 | -0,72% | 2.915.885,00 |