75,185€
0,21%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 73,38 | 75,09 | 73,15 | 75,03 | 3,41% | 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 |
| 27.09.2024 | 69,00 | 69,00 | 68,73 | 68,73 | -0,42% | 93,00 |
| 26.09.2024 | 68,93 | 69,16 | 68,62 | 69,02 | 1,71% | 649,00 |
| 25.09.2024 | 68,01 | 68,20 | 67,86 | 67,86 | -0,62% | 47,00 |
| 24.09.2024 | 68,90 | 68,90 | 68,28 | 68,28 | 0,12% | 200,00 |
| 23.09.2024 | 68,24 | 68,53 | 67,40 | 68,20 | 0,93% | 1.056,00 |
| 20.09.2024 | 67,16 | 67,57 | 67,16 | 67,57 | -1,00% | 780,00 |
| 19.09.2024 | 68,39 | 68,88 | 68,25 | 68,25 | 0,92% | 347,00 |
| 18.09.2024 | 67,63 | 67,63 | 67,63 | 67,63 | -1,33% | 70,00 |
| 17.09.2024 | 70,43 | 70,43 | 68,54 | 68,54 | -1,55% | 46,00 |
| 16.09.2024 | 69,64 | 69,67 | 69,47 | 69,62 | 0,97% | 100,00 |
| 13.09.2024 | 68,65 | 68,95 | 68,60 | 68,95 | -1,02% | 144,00 |
| 12.09.2024 | 69,66 | 69,66 | 69,66 | 69,66 | 0,71% | 20,00 |
| 11.09.2024 | 68,94 | 69,17 | 67,97 | 69,17 | -0,33% | 479,00 |
| 10.09.2024 | 68,53 | 69,40 | 68,53 | 69,40 | 0,57% | 131,00 |
| 09.09.2024 | 69,31 | 69,31 | 69,01 | 69,01 | 0,86% | 5,00 |
| 06.09.2024 | 68,09 | 68,42 | 68,09 | 68,42 | -1,28% | 59,00 |
| 05.09.2024 | 69,34 | 69,34 | 69,07 | 69,31 | -0,52% | 111,00 |
| 04.09.2024 | 68,61 | 69,67 | 68,61 | 69,67 | 0,06% | 225,00 |
| 03.09.2024 | 70,08 | 70,50 | 69,63 | 69,63 | -1,22% | 126,00 |
| 02.09.2024 | 70,24 | 70,49 | 70,24 | 70,49 | 0,27% | 17,00 |
| 30.08.2024 | 69,73 | 70,30 | 69,70 | 70,30 | 0,63% | 332,00 |
| 29.08.2024 | 70,04 | 70,04 | 69,13 | 69,86 | 1,14% | 329,00 |
| 28.08.2024 | 69,07 | 69,07 | 69,07 | 69,07 | 0,35% | 45,00 |
| 27.08.2024 | 68,62 | 68,83 | 68,00 | 68,83 | 0,04% | 413,00 |
| 26.08.2024 | 68,81 | 68,81 | 68,80 | 68,80 | 0,13% | 72,00 |
| 23.08.2024 | 69,22 | 69,22 | 68,71 | 68,71 | -0,19% | 23,00 |
| 22.08.2024 | 68,70 | 68,84 | 68,70 | 68,84 | 0,70% | 320,00 |
| 21.08.2024 | 68,27 | 68,36 | 67,70 | 68,36 | 0,66% | 197,00 |
| 20.08.2024 | 67,81 | 68,40 | 67,81 | 67,91 | -0,99% | 90,00 |
| 19.08.2024 | 68,37 | 69,00 | 68,31 | 68,59 | -0,13% | 323,00 |
| 16.08.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,45% | 81,00 |
| 15.08.2024 | 68,10 | 68,99 | 68,10 | 68,99 | 2,44% | 92,00 |
| 14.08.2024 | 67,29 | 67,35 | 67,29 | 67,35 | 0,03% | 40,00 |
| 13.08.2024 | 67,09 | 67,33 | 67,09 | 67,33 | -0,31% | 110,00 |
| 12.08.2024 | 68,04 | 68,09 | 67,40 | 67,54 | -0,62% | 431,00 |
| 09.08.2024 | 67,38 | 67,96 | 67,38 | 67,96 | -0,06% | 154,00 |
| 08.08.2024 | 67,83 | 68,00 | 67,83 | 68,00 | -0,01% | 250,00 |
| 07.08.2024 | 67,13 | 68,01 | 67,05 | 68,01 | 1,15% | 389,00 |
| 06.08.2024 | 66,60 | 67,24 | 66,27 | 67,24 | 2,78% | 1.391,00 |
| 05.08.2024 | 64,32 | 70,00 | 63,82 | 65,42 | -3,82% | 1.255,00 |
| 02.08.2024 | 69,90 | 69,90 | 67,76 | 68,02 | -3,06% | 380,00 |
| 01.08.2024 | 71,10 | 73,81 | 70,17 | 70,17 | 0,65% | 1.060,00 |
| 31.07.2024 | 70,81 | 71,29 | 69,72 | 69,72 | -1,04% | 255,00 |
| 30.07.2024 | 70,00 | 70,45 | 70,00 | 70,45 | 2,32% | 253,00 |
| 29.07.2024 | 69,70 | 69,70 | 68,55 | 68,85 | 0,38% | 870,00 |
| 26.07.2024 | 67,86 | 68,59 | 67,45 | 68,59 | 0,78% | 387,00 |
| 25.07.2024 | 67,27 | 68,06 | 67,27 | 68,06 | 0,65% | 307,00 |
| 24.07.2024 | 67,28 | 67,62 | 67,28 | 67,62 | -0,76% | 37,00 |
| 23.07.2024 | 68,92 | 68,97 | 68,14 | 68,14 | -1,17% | 527,00 |
| 22.07.2024 | 68,38 | 68,95 | 68,34 | 68,95 | 1,19% | 145,00 |
| 19.07.2024 | 68,78 | 68,78 | 68,14 | 68,14 | -2,41% | 106,00 |
| 18.07.2024 | 68,05 | 70,83 | 68,05 | 69,82 | 2,15% | 870,00 |
| 17.07.2024 | 66,34 | 68,35 | 66,34 | 68,35 | 1,24% | 805,00 |
| 16.07.2024 | 66,26 | 67,51 | 66,07 | 67,51 | 2,21% | 386,00 |
| 15.07.2024 | 66,13 | 66,18 | 65,55 | 66,05 | 0,64% | 121,00 |
| 12.07.2024 | 64,20 | 65,63 | 64,20 | 65,63 | 1,50% | 33,00 |
| 11.07.2024 | 62,33 | 64,66 | 62,33 | 64,66 | 4,12% | 68,00 |
| 10.07.2024 | 61,80 | 62,10 | 61,80 | 62,10 | -0,08% | 237,00 |
| 09.07.2024 | 62,34 | 63,07 | 61,98 | 62,15 | -0,27% | 214,00 |
| 08.07.2024 | 62,46 | 62,98 | 62,25 | 62,32 | -0,54% | 144,00 |
| 05.07.2024 | 62,77 | 63,36 | 62,66 | 62,66 | -1,07% | 27,00 |