61,310€
-0,84%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 61,65 | 61,82 | 60,43 | 61,21 | -1,00% | - |
| 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 |
| 23.07.2025 | 65,74 | 66,20 | 65,28 | 65,83 | 0,97% | 568,00 |
| 22.07.2025 | 64,29 | 65,20 | 64,29 | 65,20 | 0,62% | 342,00 |
| 21.07.2025 | 64,95 | 64,95 | 64,80 | 64,80 | -0,45% | 33,00 |
| 18.07.2025 | 65,57 | 66,26 | 65,09 | 65,09 | 0,11% | 350,00 |
| 17.07.2025 | 65,04 | 65,41 | 64,34 | 65,02 | 1,82% | 846,00 |
| 16.07.2025 | 64,04 | 64,61 | 63,47 | 63,86 | -0,58% | 349,00 |
| 15.07.2025 | 65,06 | 65,30 | 64,23 | 64,23 | -0,53% | 1.254,00 |
| 14.07.2025 | 64,45 | 64,57 | 64,08 | 64,57 | -0,12% | 328,00 |
| 11.07.2025 | 65,56 | 65,56 | 64,65 | 64,65 | -1,57% | 299,00 |
| 10.07.2025 | 68,05 | 68,14 | 65,68 | 65,68 | -3,53% | 3.228,00 |
| 09.07.2025 | 68,77 | 68,80 | 68,08 | 68,08 | -0,63% | 205,00 |
| 08.07.2025 | 68,35 | 69,00 | 68,35 | 68,51 | -0,17% | 26,00 |
| 07.07.2025 | 68,92 | 69,55 | 68,63 | 68,63 | -0,62% | 1.343,00 |
| 03.07.2025 | 68,30 | 69,06 | 68,30 | 69,06 | 0,61% | 127,00 |
| 02.07.2025 | 68,18 | 68,64 | 68,18 | 68,64 | 3,06% | 3,00 |
| 01.07.2025 | 66,32 | 66,60 | 65,65 | 66,60 | 0,00% | 173,00 |
| 30.06.2025 | 66,33 | 66,96 | 66,33 | 66,60 | 0,26% | 16,00 |
| 27.06.2025 | 66,23 | 66,66 | 66,23 | 66,43 | 0,51% | 8,00 |
| 26.06.2025 | 65,70 | 66,09 | 65,70 | 66,09 | 0,14% | 4,00 |
| 25.06.2025 | 67,23 | 67,41 | 66,00 | 66,00 | -1,02% | 44,00 |
| 24.06.2025 | 66,64 | 66,72 | 66,53 | 66,68 | 0,94% | 53,00 |
| 23.06.2025 | 65,71 | 66,06 | 65,64 | 66,06 | 0,35% | 250,00 |
| 20.06.2025 | 68,12 | 68,24 | 65,83 | 65,83 | -2,88% | 287,00 |
| 19.06.2025 | 68,33 | 68,84 | 67,78 | 67,78 | -1,98% | 422,00 |
| 18.06.2025 | 69,15 | 69,15 | 69,15 | 69,15 | -0,63% | 1,00 |
| 17.06.2025 | 69,30 | 69,59 | 68,61 | 69,59 | 0,56% | 590,00 |
| 16.06.2025 | 68,76 | 69,20 | 68,76 | 69,20 | 0,46% | 246,00 |
| 13.06.2025 | 68,88 | 68,88 | 68,88 | 68,88 | -2,34% | 54,00 |
| 11.06.2025 | 70,53 | 70,53 | 70,53 | 70,53 | -0,66% | 350,00 |
| 10.06.2025 | 70,15 | 71,00 | 70,15 | 71,00 | 0,30% | 18,00 |
| 09.06.2025 | 70,47 | 70,79 | 70,47 | 70,79 | 0,10% | 34,00 |
| 06.06.2025 | 69,35 | 70,72 | 69,35 | 70,72 | 0,77% | 95,00 |
| 04.06.2025 | 70,24 | 70,57 | 70,18 | 70,18 | -0,82% | 200,00 |
| 03.06.2025 | 69,82 | 70,76 | 69,65 | 70,76 | 0,96% | 78,00 |
| 02.06.2025 | 71,12 | 71,12 | 69,61 | 70,09 | -1,28% | 79,00 |
| 30.05.2025 | 71,41 | 71,42 | 70,92 | 71,00 | 0,58% | 321,00 |
| 29.05.2025 | 72,41 | 72,47 | 70,59 | 70,59 | -0,76% | 394,00 |
| 28.05.2025 | 71,50 | 71,70 | 71,13 | 71,13 | -0,11% | 642,00 |
| 27.05.2025 | 70,57 | 71,21 | 70,57 | 71,21 | 0,82% | 2,00 |
| 26.05.2025 | 69,84 | 70,63 | 69,84 | 70,63 | 1,09% | 63,00 |
| 23.05.2025 | 70,84 | 70,84 | 69,40 | 69,87 | -1,83% | 99,00 |
| 22.05.2025 | 70,11 | 71,17 | 70,11 | 71,17 | 0,62% | 15,00 |
| 21.05.2025 | 71,46 | 71,46 | 70,73 | 70,73 | -2,00% | 147,00 |
| 20.05.2025 | 72,30 | 72,52 | 72,17 | 72,17 | -0,18% | 994,00 |
| 19.05.2025 | 71,86 | 73,38 | 70,13 | 72,30 | -0,70% | 1.589,00 |
| 16.05.2025 | 72,42 | 72,81 | 70,82 | 72,81 | 0,19% | 330,00 |
| 15.05.2025 | 71,37 | 72,96 | 71,33 | 72,67 | 1,42% | 223,00 |
| 14.05.2025 | 72,11 | 72,11 | 71,65 | 71,65 | -2,20% | 1.225,00 |
| 13.05.2025 | 73,59 | 74,00 | 73,01 | 73,26 | -0,18% | 646,00 |
| 12.05.2025 | 71,68 | 74,21 | 71,68 | 73,39 | 3,18% | 535,00 |
| 08.05.2025 | 70,00 | 71,13 | 70,00 | 71,13 | 3,24% | 16,00 |
| 07.05.2025 | 69,27 | 69,27 | 68,68 | 68,90 | 1,73% | 554,00 |
| 06.05.2025 | 68,33 | 68,33 | 67,73 | 67,73 | -2,12% | 5,00 |
| 05.05.2025 | 68,34 | 69,37 | 67,57 | 69,20 | 2,20% | 324,00 |
| 02.05.2025 | 66,59 | 67,71 | 66,09 | 67,71 | 4,90% | 203,00 |
| 29.04.2025 | 63,62 | 64,67 | 62,60 | 64,55 | 2,17% | 747,00 |
| 28.04.2025 | 64,29 | 64,29 | 63,06 | 63,18 | -0,35% | 510,00 |
| 25.04.2025 | 63,80 | 63,89 | 63,10 | 63,40 | -0,06% | 131,00 |
| 24.04.2025 | 61,89 | 63,44 | 61,89 | 63,44 | -0,35% | 104,00 |
| 23.04.2025 | 62,13 | 63,66 | 61,00 | 63,66 | 5,61% | 15,00 |
| 22.04.2025 | 60,00 | 60,50 | 59,23 | 60,28 | -2,63% | 827,00 |
| 17.04.2025 | 62,26 | 62,26 | 61,69 | 61,91 | -1,05% | 214,00 |
| 16.04.2025 | 61,60 | 62,79 | 61,52 | 62,57 | -0,67% | 735,00 |
| 15.04.2025 | 62,93 | 62,99 | 62,75 | 62,99 | 0,86% | 104,00 |
| 14.04.2025 | 62,48 | 63,00 | 62,45 | 62,45 | 3,34% | 211,00 |
| 11.04.2025 | 62,00 | 62,00 | 60,43 | 60,43 | -3,22% | 105,00 |
| 10.04.2025 | 66,09 | 66,09 | 61,82 | 62,44 | -4,92% | 543,00 |
| 09.04.2025 | 60,00 | 65,67 | 59,38 | 65,67 | 7,66% | 716,00 |
| 08.04.2025 | 62,25 | 63,32 | 61,00 | 61,00 | -1,69% | 563,00 |