53,020$
-5,27%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 53,85 | 54,78 | 51,86 | 53,90 | -3,74% | 12.608.580,00 |
| 29.07.2026 | 52,31 | 57,06 | 51,23 | 55,99 | 11,29% | 18.224.540,00 |
| 28.07.2026 | 48,37 | 51,05 | 48,28 | 50,31 | 6,93% | 13.753.824,00 |
| 27.07.2026 | 46,66 | 48,00 | 46,18 | 47,05 | 3,52% | 7.349.514,00 |
| 24.07.2026 | 43,41 | 45,49 | 43,41 | 45,45 | 5,67% | 6.667.208,00 |
| 23.07.2026 | 42,70 | 43,11 | 42,12 | 43,01 | -0,35% | 7.607.493,00 |
| 22.07.2026 | 44,27 | 44,64 | 42,85 | 43,16 | -1,08% | 5.209.522,00 |
| 21.07.2026 | 43,89 | 44,66 | 43,55 | 43,63 | -2,26% | 6.487.441,00 |
| 20.07.2026 | 44,15 | 44,98 | 43,19 | 44,64 | -0,29% | 7.543.294,00 |
| 17.07.2026 | 44,66 | 45,49 | 43,63 | 44,77 | 0,47% | 10.117.443,00 |
| 16.07.2026 | 43,95 | 44,78 | 42,71 | 44,56 | 3,21% | 7.722.374,00 |
| 15.07.2026 | 43,24 | 43,90 | 42,90 | 43,18 | 0,38% | 6.020.344,00 |
| 14.07.2026 | 41,71 | 43,90 | 41,58 | 43,01 | -2,59% | 8.468.810,00 |
| 13.07.2026 | 44,06 | 44,67 | 43,60 | 44,16 | 3,72% | 8.538.200,00 |
| 10.07.2026 | 44,55 | 44,62 | 42,34 | 42,57 | -1,87% | 6.251.801,00 |
| 09.07.2026 | 41,28 | 43,61 | 41,02 | 43,38 | 2,26% | 13.788.854,00 |
| 08.07.2026 | 43,21 | 43,79 | 42,39 | 42,42 | -3,46% | 12.796.529,00 |
| 07.07.2026 | 42,50 | 44,12 | 42,50 | 43,94 | 6,21% | 10.530.184,00 |
| 06.07.2026 | 41,52 | 42,31 | 40,90 | 41,37 | -1,48% | 9.632.469,00 |
| 02.07.2026 | 41,70 | 42,59 | 41,41 | 41,99 | 2,24% | 9.507.345,00 |
| 01.07.2026 | 39,70 | 41,71 | 39,29 | 41,07 | 6,07% | 11.916.050,00 |
| 30.06.2026 | 38,37 | 39,01 | 37,08 | 38,72 | -0,05% | 9.933.656,00 |
| 29.06.2026 | 40,62 | 41,03 | 38,68 | 38,74 | -3,22% | 10.053.212,00 |
| 26.06.2026 | 39,21 | 40,63 | 39,11 | 40,03 | 2,25% | 14.052.464,00 |
| 25.06.2026 | 41,20 | 41,61 | 38,97 | 39,15 | -5,53% | 14.765.811,00 |
| 24.06.2026 | 40,96 | 42,78 | 40,96 | 41,44 | 1,20% | 16.843.886,00 |
| 23.06.2026 | 42,37 | 42,67 | 40,90 | 40,95 | -2,10% | 24.069.608,00 |
| 22.06.2026 | 43,01 | 44,57 | 40,77 | 41,83 | -4,28% | 21.904.605,00 |
| 18.06.2026 | 46,24 | 46,44 | 43,41 | 43,70 | -10,48% | 61.312.375,00 |
| 17.06.2026 | 49,96 | 50,97 | 48,49 | 48,82 | -4,38% | 11.864.877,00 |
| 16.06.2026 | 50,80 | 51,60 | 50,41 | 51,05 | 0,45% | 8.717.125,00 |
| 15.06.2026 | 52,13 | 52,13 | 50,08 | 50,82 | -2,59% | 11.566.092,00 |
| 12.06.2026 | 51,48 | 52,31 | 50,43 | 52,17 | 1,95% | 6.732.726,00 |
| 11.06.2026 | 50,77 | 51,68 | 49,66 | 51,17 | -1,24% | 7.798.946,00 |
| 10.06.2026 | 52,34 | 53,27 | 51,58 | 51,81 | -2,13% | 6.808.748,00 |
| 09.06.2026 | 52,50 | 53,71 | 52,20 | 52,94 | -0,09% | 6.972.936,00 |
| 08.06.2026 | 53,59 | 54,37 | 52,90 | 52,99 | -0,41% | 9.432.857,00 |
| 05.06.2026 | 54,27 | 54,61 | 52,33 | 53,21 | -0,36% | 9.231.807,00 |
| 04.06.2026 | 55,01 | 55,56 | 53,06 | 53,40 | -0,21% | 7.180.081,00 |
| 03.06.2026 | 54,90 | 55,00 | 52,85 | 53,51 | -2,96% | 7.001.561,00 |
| 02.06.2026 | 55,90 | 55,90 | 53,42 | 55,14 | -3,53% | 8.991.760,00 |
| 01.06.2026 | 56,21 | 57,65 | 55,01 | 57,16 | 2,52% | 9.392.707,00 |
| 29.05.2026 | 54,01 | 56,14 | 53,15 | 55,76 | 3,54% | 14.753.580,00 |
| 28.05.2026 | 53,17 | 54,15 | 52,68 | 53,85 | 1,30% | 9.211.580,00 |
| 27.05.2026 | 51,89 | 53,61 | 51,81 | 53,16 | 2,61% | 9.495.675,00 |
| 26.05.2026 | 52,05 | 52,52 | 51,10 | 51,81 | -1,78% | 9.829.617,00 |
| 22.05.2026 | 52,25 | 53,32 | 52,06 | 52,75 | 0,82% | 9.236.271,00 |
| 21.05.2026 | 51,58 | 52,34 | 50,11 | 52,32 | 1,99% | 8.958.504,00 |
| 20.05.2026 | 51,06 | 51,53 | 48,93 | 51,30 | 0,83% | 7.484.901,00 |
| 19.05.2026 | 51,68 | 53,19 | 50,81 | 50,88 | -1,00% | 10.832.518,00 |
| 18.05.2026 | 47,96 | 51,50 | 47,31 | 51,40 | 9,05% | 15.299.643,00 |
| 15.05.2026 | 46,76 | 47,50 | 46,56 | 47,13 | 2,35% | 8.909.898,00 |
| 14.05.2026 | 46,40 | 46,84 | 45,73 | 46,05 | 0,17% | 6.921.759,00 |
| 13.05.2026 | 47,42 | 47,55 | 45,48 | 45,97 | -3,69% | 8.987.945,00 |
| 12.05.2026 | 49,67 | 49,73 | 47,50 | 47,73 | -3,09% | 6.143.008,00 |
| 11.05.2026 | 51,17 | 51,45 | 49,03 | 49,25 | -4,70% | 7.053.518,00 |
| 08.05.2026 | 51,76 | 51,92 | 50,19 | 51,68 | -0,50% | 5.390.147,00 |
| 07.05.2026 | 51,41 | 52,79 | 51,41 | 51,94 | 1,19% | 7.536.926,00 |
| 06.05.2026 | 51,55 | 52,00 | 50,86 | 51,33 | -1,04% | 7.898.689,00 |
| 05.05.2026 | 52,28 | 52,28 | 50,81 | 51,87 | 0,02% | 6.009.637,00 |
| 04.05.2026 | 52,57 | 53,24 | 51,43 | 51,86 | -1,09% | 6.000.095,00 |
| 01.05.2026 | 54,24 | 54,65 | 52,28 | 52,43 | -0,87% | 8.449.060,00 |
| 30.04.2026 | 54,54 | 54,54 | 52,34 | 52,89 | -3,27% | 8.334.863,00 |
| 29.04.2026 | 53,59 | 55,12 | 52,44 | 54,68 | -0,80% | 8.185.704,00 |
| 28.04.2026 | 55,63 | 56,23 | 55,08 | 55,12 | 0,90% | 8.624.023,00 |
| 27.04.2026 | 54,64 | 55,70 | 54,48 | 54,63 | -0,87% | 6.054.129,00 |
| 24.04.2026 | 55,01 | 55,36 | 54,26 | 55,11 | 0,02% | 6.355.699,00 |
| 23.04.2026 | 56,54 | 56,62 | 54,48 | 55,10 | -6,31% | 9.247.307,00 |
| 22.04.2026 | 59,77 | 60,45 | 58,12 | 58,81 | -2,71% | 5.683.661,00 |
| 21.04.2026 | 60,36 | 61,86 | 60,08 | 60,45 | 0,32% | 5.377.029,00 |
| 20.04.2026 | 61,22 | 61,67 | 59,79 | 60,26 | -1,70% | 7.603.983,00 |
| 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 |