71,525€
0,87%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 71,66 | 72,06 | 70,94 | 71,10 | 0,27% | - |
| 12.12.2025 | 71,54 | 71,54 | 70,91 | 70,91 | -1,05% | 153,00 |
| 11.12.2025 | 70,67 | 72,50 | 70,67 | 71,66 | 1,93% | 1.255,00 |
| 10.12.2025 | 70,19 | 70,30 | 70,19 | 70,30 | 0,90% | 64,00 |
| 09.12.2025 | 69,56 | 70,00 | 69,56 | 69,67 | 0,64% | 206,00 |
| 08.12.2025 | 69,65 | 69,69 | 69,07 | 69,23 | 0,19% | 100,00 |
| 05.12.2025 | 69,35 | 69,35 | 68,61 | 69,10 | -0,03% | 560,00 |
| 04.12.2025 | 68,24 | 69,12 | 67,51 | 69,12 | 1,80% | 385,00 |
| 03.12.2025 | 66,68 | 67,90 | 66,24 | 67,90 | 2,31% | 314,00 |
| 02.12.2025 | 66,32 | 66,69 | 66,32 | 66,37 | -0,42% | 41,00 |
| 01.12.2025 | 66,16 | 67,07 | 66,16 | 66,65 | 0,39% | 270,00 |
| 28.11.2025 | 66,39 | 66,39 | 66,39 | 66,39 | -0,11% | 10,00 |
| 26.11.2025 | 66,64 | 66,64 | 66,10 | 66,46 | 0,45% | 87,00 |
| 25.11.2025 | 65,14 | 66,17 | 65,14 | 66,16 | 0,53% | 70,00 |
| 24.11.2025 | 66,57 | 66,78 | 65,22 | 65,81 | -0,81% | 411,00 |
| 21.11.2025 | 62,51 | 66,44 | 62,51 | 66,35 | 6,36% | 1.004,00 |
| 20.11.2025 | 63,31 | 63,31 | 62,38 | 62,38 | -0,46% | 372,00 |
| 19.11.2025 | 61,82 | 62,67 | 61,82 | 62,67 | 1,69% | 44,00 |
| 18.11.2025 | 60,33 | 61,63 | 60,33 | 61,63 | -1,68% | 645,00 |
| 17.11.2025 | 62,71 | 63,44 | 62,68 | 62,68 | -0,41% | 69,00 |
| 14.11.2025 | 63,10 | 63,10 | 62,94 | 62,94 | -1,19% | 296,00 |
| 13.11.2025 | 63,70 | 63,70 | 63,70 | 63,70 | -0,64% | 1,00 |
| 12.11.2025 | 64,07 | 64,11 | 63,73 | 64,11 | 2,09% | 323,00 |
| 11.11.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,35% | 1,00 |
| 10.11.2025 | 63,78 | 64,01 | 63,01 | 63,02 | -0,08% | 490,00 |
| 07.11.2025 | 63,43 | 63,49 | 62,74 | 63,07 | 0,91% | 886,00 |
| 06.11.2025 | 65,04 | 65,21 | 62,50 | 62,50 | -3,85% | 866,00 |
| 05.11.2025 | 63,35 | 65,00 | 63,00 | 65,00 | 2,51% | 270,00 |
| 04.11.2025 | 62,32 | 63,41 | 62,32 | 63,41 | 1,62% | 361,00 |
| 03.11.2025 | 63,64 | 63,94 | 62,32 | 62,40 | -1,55% | 11.997,00 |
| 31.10.2025 | 62,19 | 63,38 | 62,18 | 63,38 | 1,21% | 455,00 |
| 30.10.2025 | 62,08 | 63,08 | 61,92 | 62,62 | 0,69% | 139,00 |
| 29.10.2025 | 58,11 | 62,58 | 58,11 | 62,19 | 7,28% | 906,00 |
| 28.10.2025 | 58,55 | 58,55 | 57,97 | 57,97 | -1,26% | 676,00 |
| 27.10.2025 | 58,67 | 58,84 | 58,22 | 58,71 | 0,26% | 669,00 |
| 24.10.2025 | 58,59 | 59,08 | 58,56 | 58,56 | 0,27% | 564,00 |
| 23.10.2025 | 59,40 | 59,40 | 58,40 | 58,40 | -1,52% | 177,00 |
| 22.10.2025 | 59,53 | 59,53 | 59,00 | 59,30 | 0,68% | 621,00 |
| 21.10.2025 | 57,61 | 58,90 | 57,61 | 58,90 | 3,06% | 130,00 |
| 20.10.2025 | 56,71 | 57,15 | 56,71 | 57,15 | 1,28% | 573,00 |
| 17.10.2025 | 55,50 | 56,43 | 55,20 | 56,43 | 0,66% | 419,00 |
| 16.10.2025 | 57,72 | 57,72 | 55,93 | 56,06 | -2,08% | 159,00 |
| 15.10.2025 | 57,98 | 58,36 | 57,25 | 57,25 | 0,02% | 22,00 |
| 14.10.2025 | 56,70 | 57,24 | 56,70 | 57,24 | -0,09% | 247,00 |
| 13.10.2025 | 58,28 | 58,28 | 56,82 | 57,29 | 0,26% | 309,00 |
| 10.10.2025 | 59,64 | 59,64 | 57,14 | 57,14 | -3,93% | 311,00 |
| 09.10.2025 | 58,68 | 59,48 | 58,65 | 59,48 | 1,09% | 152,00 |
| 08.10.2025 | 58,68 | 58,84 | 58,34 | 58,84 | 1,01% | 341,00 |
| 07.10.2025 | 58,20 | 58,51 | 58,19 | 58,25 | 0,21% | 244,00 |
| 06.10.2025 | 58,21 | 58,49 | 57,57 | 58,13 | 1,25% | 236,00 |
| 03.10.2025 | 57,09 | 57,45 | 57,09 | 57,41 | 0,77% | 46,00 |
| 02.10.2025 | 56,57 | 57,24 | 56,57 | 56,97 | 1,30% | 130,00 |
| 01.10.2025 | 56,89 | 57,53 | 56,24 | 56,24 | -1,30% | 184,00 |
| 30.09.2025 | 57,10 | 58,00 | 56,98 | 56,98 | -1,15% | 2.396,00 |
| 29.09.2025 | 57,17 | 57,64 | 57,17 | 57,64 | 0,28% | 61,00 |
| 26.09.2025 | 56,93 | 57,48 | 56,93 | 57,48 | 0,10% | 82,00 |
| 25.09.2025 | 58,43 | 58,49 | 57,42 | 57,42 | -1,59% | 288,00 |
| 24.09.2025 | 57,24 | 58,35 | 57,24 | 58,35 | 1,14% | 62,00 |
| 23.09.2025 | 57,55 | 58,07 | 57,45 | 57,69 | -0,26% | 103,00 |
| 22.09.2025 | 56,80 | 58,15 | 56,38 | 57,84 | 1,65% | 1.019,00 |
| 19.09.2025 | 59,69 | 59,69 | 55,78 | 56,90 | -4,88% | 212,00 |
| 18.09.2025 | 59,39 | 59,82 | 59,39 | 59,82 | 0,32% | 18,00 |
| 17.09.2025 | 58,09 | 59,63 | 58,09 | 59,63 | 2,30% | 16,00 |
| 16.09.2025 | 58,30 | 58,31 | 58,21 | 58,29 | -0,43% | 205,00 |
| 15.09.2025 | 59,24 | 59,24 | 58,54 | 58,54 | -2,24% | 83,00 |
| 12.09.2025 | 60,39 | 60,55 | 59,88 | 59,88 | 1,22% | 16,00 |
| 10.09.2025 | 60,37 | 60,42 | 59,06 | 59,16 | -1,47% | 2.459,00 |
| 09.09.2025 | 60,47 | 60,47 | 60,04 | 60,04 | -0,68% | 18,00 |
| 08.09.2025 | 61,65 | 61,65 | 59,54 | 60,45 | -0,74% | 45,00 |
| 05.09.2025 | 61,64 | 61,64 | 60,90 | 60,90 | -1,50% | 747,00 |
| 03.09.2025 | 61,72 | 61,87 | 61,72 | 61,83 | 0,86% | 263,00 |
| 02.09.2025 | 61,46 | 61,60 | 61,30 | 61,30 | -1,16% | 26,00 |
| 01.09.2025 | 61,85 | 62,02 | 61,46 | 62,02 | 0,91% | 105,00 |
| 29.08.2025 | 61,46 | 61,46 | 61,46 | 61,46 | -1,03% | 16,00 |
| 28.08.2025 | 62,33 | 62,33 | 62,10 | 62,10 | -0,10% | 30,00 |
| 27.08.2025 | 62,41 | 62,41 | 62,16 | 62,16 | 0,94% | 13,00 |
| 26.08.2025 | 62,24 | 62,24 | 61,58 | 61,58 | -0,98% | 41,00 |
| 25.08.2025 | 61,58 | 62,19 | 61,32 | 62,19 | 1,27% | 371,00 |
| 22.08.2025 | 61,41 | 61,41 | 61,41 | 61,41 | 0,99% | 70,00 |
| 21.08.2025 | 60,36 | 60,81 | 60,36 | 60,81 | 0,02% | 22,00 |
| 20.08.2025 | 61,09 | 61,09 | 60,80 | 60,80 | -0,31% | 22,00 |
| 19.08.2025 | 59,67 | 60,99 | 59,67 | 60,99 | 1,48% | 116,00 |
| 18.08.2025 | 59,29 | 60,10 | 59,29 | 60,10 | 0,54% | 42,00 |
| 15.08.2025 | 59,70 | 59,80 | 59,27 | 59,78 | 0,22% | 113,00 |
| 14.08.2025 | 59,80 | 59,81 | 59,64 | 59,65 | -0,75% | 130,00 |
| 13.08.2025 | 58,67 | 60,10 | 58,67 | 60,10 | 2,21% | 359,00 |
| 12.08.2025 | 59,78 | 59,78 | 58,80 | 58,80 | -1,54% | 417,00 |
| 11.08.2025 | 59,44 | 59,92 | 59,44 | 59,72 | -0,17% | 193,00 |
| 08.08.2025 | 59,37 | 59,93 | 59,31 | 59,82 | 1,25% | 312,00 |
| 07.08.2025 | 61,11 | 61,15 | 59,08 | 59,08 | -2,30% | 767,00 |
| 06.08.2025 | 60,35 | 60,47 | 60,35 | 60,47 | -0,02% | 33,00 |
| 05.08.2025 | 61,99 | 62,12 | 60,48 | 60,48 | -1,55% | 449,00 |
| 04.08.2025 | 61,05 | 61,78 | 61,05 | 61,43 | 0,77% | 356,00 |
| 01.08.2025 | 62,30 | 62,73 | 60,79 | 60,96 | -4,44% | 608,00 |
| 31.07.2025 | 63,40 | 64,04 | 63,15 | 63,79 | -0,89% | 434,00 |
| 30.07.2025 | 64,58 | 65,39 | 64,36 | 64,36 | -1,85% | 910,00 |
| 29.07.2025 | 65,26 | 65,57 | 65,00 | 65,57 | 0,44% | 427,00 |
| 28.07.2025 | 66,00 | 66,00 | 65,28 | 65,28 | 0,49% | 181,00 |
| 25.07.2025 | 65,98 | 65,98 | 64,96 | 64,96 | -0,43% | 115,00 |
| 24.07.2025 | 66,01 | 66,01 | 64,99 | 65,24 | -0,90% | 316,00 |