81,125€
-2,68%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,36 | 83,36 | 81,55 | 81,55 | -2,17% | 402,00 |
| 20.02.2025 | 84,78 | 84,78 | 82,86 | 83,36 | -1,16% | 280,00 |
| 19.02.2025 | 85,24 | 85,24 | 84,34 | 84,34 | -0,54% | 108,00 |
| 18.02.2025 | 86,31 | 88,00 | 84,18 | 84,80 | -1,41% | 1.075,00 |
| 17.02.2025 | 86,14 | 86,48 | 85,84 | 86,01 | 0,21% | 170,00 |
| 14.02.2025 | 85,85 | 85,95 | 85,29 | 85,83 | 0,52% | 157,00 |
| 13.02.2025 | 84,53 | 85,39 | 84,39 | 85,39 | 0,86% | 91,00 |
| 12.02.2025 | 85,00 | 85,07 | 83,72 | 84,66 | -0,09% | 731,00 |
| 11.02.2025 | 83,68 | 85,07 | 83,60 | 84,74 | 0,25% | 256,00 |
| 10.02.2025 | 83,65 | 84,54 | 83,65 | 84,53 | 1,62% | 125,00 |
| 07.02.2025 | 83,30 | 83,93 | 82,97 | 83,18 | -0,40% | 239,00 |
| 06.02.2025 | 79,14 | 84,20 | 78,56 | 83,51 | 4,57% | 802,00 |
| 05.02.2025 | 81,50 | 81,50 | 77,01 | 79,86 | -0,67% | 565,00 |
| 04.02.2025 | 80,20 | 80,42 | 79,88 | 80,40 | -0,31% | 191,00 |
| 03.02.2025 | 79,17 | 80,65 | 78,38 | 80,65 | 0,93% | 157,00 |
| 31.01.2025 | 80,38 | 80,97 | 79,91 | 79,91 | 0,48% | 549,00 |
| 30.01.2025 | 78,97 | 80,00 | 78,97 | 79,53 | 1,58% | 328,00 |
| 29.01.2025 | 78,42 | 78,42 | 78,21 | 78,29 | 0,67% | 61,00 |
| 28.01.2025 | 77,98 | 77,98 | 77,35 | 77,77 | 0,70% | 229,00 |
| 27.01.2025 | 74,99 | 77,23 | 74,95 | 77,23 | 1,33% | 924,00 |
| 24.01.2025 | 75,51 | 76,22 | 75,33 | 76,22 | 0,59% | 35,00 |
| 23.01.2025 | 76,04 | 76,04 | 75,42 | 75,77 | -0,28% | 96,00 |
| 22.01.2025 | 76,18 | 76,40 | 75,40 | 75,98 | 0,62% | 404,00 |
| 21.01.2025 | 75,60 | 76,60 | 74,85 | 75,51 | 0,72% | 910,00 |
| 20.01.2025 | 75,72 | 75,72 | 74,97 | 74,97 | -0,91% | 150,00 |
| 17.01.2025 | 75,13 | 76,99 | 75,10 | 75,66 | 0,95% | 265,00 |
| 16.01.2025 | 75,49 | 76,34 | 74,47 | 74,95 | -0,43% | 274,00 |
| 15.01.2025 | 75,25 | 75,56 | 74,97 | 75,27 | 0,37% | 183,00 |
| 14.01.2025 | 74,92 | 74,99 | 74,73 | 74,99 | 0,71% | 170,00 |
| 13.01.2025 | 73,51 | 74,51 | 73,28 | 74,46 | 0,54% | 496,00 |
| 10.01.2025 | 73,22 | 74,60 | 73,22 | 74,06 | 0,94% | 232,00 |
| 09.01.2025 | 73,30 | 73,37 | 73,30 | 73,37 | 0,03% | 112,00 |
| 08.01.2025 | 73,14 | 73,46 | 73,14 | 73,35 | 0,41% | 12,00 |
| 07.01.2025 | 73,04 | 73,81 | 72,98 | 73,05 | 0,07% | 424,00 |
| 06.01.2025 | 73,88 | 74,13 | 73,00 | 73,00 | -1,22% | 666,00 |
| 03.01.2025 | 74,31 | 74,81 | 73,81 | 73,90 | -1,52% | 997,00 |
| 02.01.2025 | 74,10 | 75,04 | 73,50 | 75,04 | -0,35% | 547,00 |
| 30.12.2024 | 76,04 | 76,04 | 75,30 | 75,30 | -1,83% | 86,00 |
| 27.12.2024 | 76,22 | 76,70 | 76,22 | 76,70 | 1,05% | 189,00 |
| 23.12.2024 | 76,16 | 76,77 | 75,60 | 75,90 | 0,52% | 427,00 |
| 20.12.2024 | 75,45 | 75,72 | 75,45 | 75,51 | -2,06% | 151,00 |
| 19.12.2024 | 75,72 | 77,10 | 75,47 | 77,10 | 0,69% | 634,00 |
| 18.12.2024 | 76,84 | 77,51 | 76,57 | 76,57 | -1,01% | 514,00 |
| 17.12.2024 | 76,44 | 78,30 | 76,44 | 77,35 | 0,57% | 605,00 |
| 16.12.2024 | 75,97 | 76,91 | 75,97 | 76,91 | 1,38% | 398,00 |
| 13.12.2024 | 76,87 | 76,87 | 75,83 | 75,86 | -1,82% | 449,00 |
| 12.12.2024 | 77,03 | 77,27 | 77,03 | 77,27 | -0,14% | 36,00 |
| 11.12.2024 | 76,35 | 77,38 | 76,35 | 77,38 | 1,30% | 218,00 |
| 10.12.2024 | 76,02 | 76,95 | 75,69 | 76,39 | -0,34% | 720,00 |
| 09.12.2024 | 77,21 | 77,31 | 76,31 | 76,65 | -0,22% | 289,00 |
| 06.12.2024 | 76,66 | 76,91 | 76,36 | 76,82 | 0,48% | 398,00 |
| 05.12.2024 | 75,92 | 76,45 | 75,92 | 76,45 | 0,38% | 159,00 |
| 04.12.2024 | 76,20 | 76,69 | 76,09 | 76,16 | 0,09% | 242,00 |
| 03.12.2024 | 76,58 | 76,58 | 75,90 | 76,09 | -1,18% | 396,00 |
| 02.12.2024 | 76,73 | 77,00 | 75,82 | 77,00 | 0,79% | 378,00 |
| 29.11.2024 | 76,87 | 76,87 | 75,10 | 76,40 | -0,14% | 5.345,00 |
| 28.11.2024 | 76,51 | 76,51 | 76,51 | 76,51 | 0,90% | 85,00 |
| 27.11.2024 | 77,32 | 77,32 | 75,83 | 75,83 | -1,62% | 523,00 |
| 26.11.2024 | 77,37 | 77,39 | 76,58 | 77,08 | 0,39% | 337,00 |
| 25.11.2024 | 76,55 | 76,78 | 76,11 | 76,78 | 0,44% | 195,00 |
| 22.11.2024 | 75,18 | 76,47 | 75,08 | 76,44 | 1,68% | 201,00 |
| 21.11.2024 | 73,46 | 75,18 | 73,46 | 75,18 | 3,63% | 28,00 |
| 20.11.2024 | 72,55 | 72,55 | 72,55 | 72,55 | 0,46% | 27,00 |
| 19.11.2024 | 72,16 | 72,24 | 71,12 | 72,22 | -1,00% | 345,00 |
| 18.11.2024 | 73,28 | 73,55 | 72,86 | 72,95 | -0,60% | 289,00 |
| 15.11.2024 | 76,03 | 76,05 | 73,39 | 73,39 | -4,40% | 48,00 |
| 14.11.2024 | 77,99 | 78,00 | 76,77 | 76,77 | -1,26% | 465,00 |
| 13.11.2024 | 76,65 | 77,75 | 76,65 | 77,75 | 1,13% | 57,00 |
| 12.11.2024 | 76,39 | 76,96 | 76,28 | 76,88 | 0,43% | 350,00 |
| 11.11.2024 | 74,86 | 77,09 | 74,86 | 76,55 | 1,92% | 429,00 |
| 08.11.2024 | 75,25 | 75,93 | 75,11 | 75,11 | 0,45% | 372,00 |
| 07.11.2024 | 74,23 | 74,77 | 73,57 | 74,77 | 1,34% | 356,00 |
| 06.11.2024 | 71,16 | 73,78 | 71,05 | 73,78 | 7,18% | 527,00 |
| 05.11.2024 | 68,67 | 68,84 | 68,67 | 68,84 | -0,25% | 64,00 |
| 04.11.2024 | 68,37 | 69,01 | 68,14 | 69,01 | 0,58% | 286,00 |
| 01.11.2024 | 68,15 | 68,61 | 67,70 | 68,61 | -1,55% | 298,00 |
| 31.10.2024 | 68,85 | 70,35 | 68,85 | 69,69 | 2,47% | 470,00 |
| 30.10.2024 | 69,47 | 69,50 | 68,01 | 68,01 | -2,63% | 157,00 |
| 29.10.2024 | 70,07 | 70,07 | 69,85 | 69,85 | 0,63% | 410,00 |
| 28.10.2024 | 69,46 | 69,50 | 69,10 | 69,41 | -0,03% | 347,00 |
| 25.10.2024 | 69,09 | 69,43 | 69,00 | 69,43 | -0,52% | 73,00 |
| 24.10.2024 | 70,78 | 70,78 | 69,79 | 69,79 | -0,47% | 440,00 |
| 23.10.2024 | 70,49 | 70,72 | 70,12 | 70,12 | -0,36% | 229,00 |
| 22.10.2024 | 70,57 | 70,75 | 70,37 | 70,37 | -1,58% | 290,00 |
| 21.10.2024 | 71,41 | 71,81 | 71,39 | 71,50 | -0,40% | 208,00 |
| 18.10.2024 | 71,69 | 71,79 | 71,60 | 71,79 | -0,25% | 442,00 |
| 17.10.2024 | 71,22 | 72,49 | 71,22 | 71,97 | 1,11% | 221,00 |
| 16.10.2024 | 70,93 | 71,36 | 70,93 | 71,18 | 0,41% | 241,00 |
| 15.10.2024 | 70,68 | 71,15 | 70,49 | 70,89 | 1,34% | 117,00 |
| 14.10.2024 | 69,73 | 69,95 | 69,73 | 69,95 | 0,97% | 38,00 |
| 11.10.2024 | 69,28 | 69,28 | 69,28 | 69,28 | 1,38% | 20,00 |
| 10.10.2024 | 69,79 | 69,79 | 68,34 | 68,34 | -1,09% | 74,00 |
| 09.10.2024 | 69,39 | 69,39 | 69,09 | 69,09 | -0,46% | 63,00 |
| 08.10.2024 | 68,87 | 69,41 | 68,87 | 69,41 | -0,07% | 239,00 |
| 07.10.2024 | 69,96 | 70,41 | 69,46 | 69,46 | -0,81% | 268,00 |
| 04.10.2024 | 69,31 | 70,86 | 69,31 | 70,03 | 1,16% | 906,00 |
| 03.10.2024 | 69,73 | 69,73 | 68,93 | 69,23 | -0,42% | 158,00 |
| 02.10.2024 | 68,38 | 69,52 | 68,38 | 69,52 | 0,90% | 100,00 |
| 01.10.2024 | 69,49 | 69,50 | 68,90 | 68,90 | 0,38% | 43,00 |
| 30.09.2024 | 68,44 | 68,64 | 68,44 | 68,64 | -0,13% | 66,00 |