59,920$
-0,56%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 61,22 | 61,67 | 59,79 | 60,26 | -1,70% | 8.129.707,00 |
| 17.04.2026 | 61,17 | 61,88 | 60,73 | 61,30 | 1,31% | 5.037.994,00 |
| 16.04.2026 | 60,73 | 61,23 | 60,35 | 60,51 | 0,25% | 4.789.174,00 |
| 15.04.2026 | 60,80 | 61,51 | 60,26 | 60,36 | 0,53% | 4.850.592,00 |
| 14.04.2026 | 60,89 | 61,64 | 59,82 | 60,04 | -0,81% | 6.435.378,00 |
| 13.04.2026 | 57,94 | 60,59 | 57,51 | 60,53 | 4,51% | 6.025.262,00 |
| 10.04.2026 | 59,09 | 59,37 | 57,39 | 57,92 | -2,16% | 5.190.405,00 |
| 09.04.2026 | 60,00 | 60,30 | 58,08 | 59,20 | -2,98% | 5.864.289,00 |
| 08.04.2026 | 62,00 | 62,78 | 60,90 | 61,02 | -0,76% | 5.304.473,00 |
| 07.04.2026 | 62,01 | 62,28 | 61,01 | 61,49 | -1,38% | 3.550.649,00 |
| 06.04.2026 | 62,29 | 62,95 | 61,38 | 62,35 | -0,30% | 3.899.857,00 |
| 02.04.2026 | 61,29 | 63,04 | 61,08 | 62,54 | 2,07% | 3.298.888,00 |
| 01.04.2026 | 61,32 | 61,72 | 59,73 | 61,27 | -0,08% | 3.754.207,00 |
| 31.03.2026 | 61,23 | 62,17 | 60,48 | 61,32 | 0,43% | 3.949.468,00 |
| 30.03.2026 | 60,14 | 61,36 | 60,02 | 61,06 | 2,23% | 8.738.244,00 |
| 27.03.2026 | 60,68 | 60,68 | 58,84 | 59,73 | -1,70% | 3.688.222,00 |
| 26.03.2026 | 59,67 | 61,37 | 59,55 | 60,76 | 1,62% | 3.100.804,00 |
| 25.03.2026 | 60,66 | 61,56 | 58,87 | 59,79 | -0,75% | 4.175.691,00 |
| 24.03.2026 | 61,34 | 61,40 | 59,88 | 60,24 | -2,76% | 3.895.910,00 |
| 23.03.2026 | 62,64 | 62,95 | 61,55 | 61,95 | -0,19% | 4.442.740,00 |
| 20.03.2026 | 61,32 | 62,15 | 60,92 | 62,07 | 0,84% | 12.582.911,00 |
| 19.03.2026 | 59,36 | 62,12 | 59,36 | 61,55 | 2,11% | 7.798.954,00 |
| 18.03.2026 | 60,98 | 61,89 | 60,08 | 60,28 | -1,70% | 6.071.017,00 |
| 17.03.2026 | 61,36 | 63,02 | 61,07 | 61,32 | 0,44% | 4.981.204,00 |
| 16.03.2026 | 60,78 | 61,39 | 60,22 | 61,05 | 1,13% | 5.590.972,00 |
| 13.03.2026 | 61,62 | 61,75 | 60,27 | 60,37 | -1,32% | 7.870.845,00 |
| 12.03.2026 | 61,75 | 63,10 | 61,03 | 61,18 | -2,00% | 5.774.794,00 |
| 11.03.2026 | 63,03 | 63,92 | 61,22 | 62,43 | -0,87% | 7.244.726,00 |
| 10.03.2026 | 64,55 | 64,55 | 61,77 | 62,98 | -2,58% | 5.528.774,00 |
| 09.03.2026 | 66,01 | 66,05 | 63,89 | 64,65 | -2,43% | 5.300.761,00 |
| 06.03.2026 | 65,11 | 66,39 | 64,55 | 66,26 | 0,73% | 4.670.690,00 |
| 05.03.2026 | 64,77 | 66,98 | 64,77 | 65,78 | 1,01% | 7.218.418,00 |
| 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 |
| 02.01.2026 | 82,99 | 83,29 | 80,52 | 81,28 | -2,07% | 3.219.660,00 |
| 31.12.2025 | 84,14 | 84,44 | 82,93 | 83,00 | -1,35% | 2.501.888,00 |
| 30.12.2025 | 84,54 | 84,85 | 84,09 | 84,14 | -1,01% | 2.723.243,00 |
| 29.12.2025 | 85,33 | 85,77 | 84,91 | 85,00 | -0,67% | 3.657.598,00 |
| 26.12.2025 | 85,17 | 85,66 | 85,00 | 85,57 | 0,18% | 1.612.922,00 |
| 24.12.2025 | 85,00 | 85,50 | 84,89 | 85,42 | 0,28% | 1.687.867,00 |
| 23.12.2025 | 85,05 | 85,37 | 84,60 | 85,18 | -0,04% | 2.586.245,00 |
| 22.12.2025 | 85,22 | 85,44 | 84,69 | 85,21 | -0,23% | 3.139.713,00 |
| 19.12.2025 | 83,59 | 86,94 | 83,54 | 85,41 | 1,97% | 17.460.759,00 |
| 18.12.2025 | 83,64 | 84,53 | 82,56 | 83,76 | 0,16% | 5.767.882,00 |
| 17.12.2025 | 83,65 | 84,87 | 83,31 | 83,63 | 0,00% | 8.448.906,00 |
| 16.12.2025 | 84,14 | 84,48 | 82,93 | 83,63 | -0,50% | 6.023.176,00 |
| 15.12.2025 | 84,47 | 84,71 | 81,84 | 84,05 | 0,13% | 6.501.825,00 |
| 12.12.2025 | 83,96 | 84,03 | 83,09 | 83,94 | 0,14% | 4.405.398,00 |
| 11.12.2025 | 83,04 | 84,24 | 82,42 | 83,82 | 0,72% | 4.048.135,00 |
| 10.12.2025 | 79,43 | 83,56 | 79,43 | 83,22 | 2,80% | 5.348.378,00 |
| 09.12.2025 | 80,71 | 81,84 | 80,47 | 80,95 | 0,30% | 3.439.850,00 |
| 08.12.2025 | 80,78 | 81,19 | 80,40 | 80,71 | -0,01% | 3.512.417,00 |
| 05.12.2025 | 79,97 | 81,15 | 79,48 | 80,72 | 0,65% | 3.187.351,00 |
| 04.12.2025 | 79,61 | 80,67 | 79,14 | 80,20 | 1,21% | 4.481.607,00 |
| 03.12.2025 | 77,73 | 79,53 | 77,50 | 79,24 | 2,00% | 3.784.543,00 |
| 02.12.2025 | 77,60 | 78,24 | 76,59 | 77,69 | 0,34% | 4.292.889,00 |
| 01.12.2025 | 77,45 | 78,45 | 77,29 | 77,43 | -0,36% | 3.265.582,00 |
| 28.11.2025 | 77,10 | 78,00 | 76,96 | 77,71 | 0,86% | 1.688.963,00 |
| 26.11.2025 | 76,67 | 77,31 | 76,48 | 77,05 | 0,78% | 4.471.168,00 |
| 25.11.2025 | 75,23 | 76,67 | 75,21 | 76,45 | 2,04% | 5.440.098,00 |
| 24.11.2025 | 75,95 | 76,05 | 74,75 | 74,92 | -1,40% | 6.348.656,00 |