64,315€
0,13%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 64,04 | 64,61 | 63,47 | 64,33 | 0,16% | 99,00 |
| 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 | 0,59% | 1.343,00 |
| 04.07.2025 | 68,49 | 68,53 | 68,19 | 68,23 | -1,21% | - |
| 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 |
| 07.04.2025 | 59,57 | 62,05 | 59,05 | 62,05 | -2,28% | 540,00 |
| 04.04.2025 | 67,00 | 67,00 | 63,50 | 63,50 | -5,04% | 1.032,00 |
| 03.04.2025 | 68,80 | 69,50 | 65,84 | 66,87 | -4,55% | 315,00 |
| 02.04.2025 | 70,50 | 70,50 | 70,06 | 70,06 | -0,65% | 96,00 |
| 01.04.2025 | 70,93 | 71,00 | 70,43 | 70,52 | 0,03% | 17,00 |
| 31.03.2025 | 69,28 | 70,50 | 69,09 | 70,50 | 0,99% | 366,00 |
| 28.03.2025 | 71,55 | 72,06 | 69,81 | 69,81 | -3,06% | 475,00 |
| 27.03.2025 | 71,89 | 72,04 | 71,49 | 72,01 | -1,18% | 743,00 |
| 25.03.2025 | 71,84 | 73,17 | 71,84 | 72,87 | 1,52% | 98,00 |
| 24.03.2025 | 71,60 | 71,78 | 71,03 | 71,78 | 2,75% | 191,00 |
| 21.03.2025 | 71,09 | 72,14 | 69,86 | 69,86 | -1,85% | 393,00 |
| 20.03.2025 | 73,80 | 73,80 | 71,18 | 71,18 | -3,16% | 245,00 |
| 19.03.2025 | 73,25 | 73,50 | 72,85 | 73,50 | 1,35% | 123,00 |
| 18.03.2025 | 72,64 | 72,75 | 72,52 | 72,52 | -1,01% | 222,00 |
| 17.03.2025 | 72,71 | 73,26 | 72,22 | 73,26 | 1,08% | 111,00 |
| 14.03.2025 | 72,87 | 72,87 | 72,48 | 72,48 | 0,39% | 744,00 |
| 13.03.2025 | 72,75 | 72,75 | 72,20 | 72,20 | -0,47% | 130,00 |
| 12.03.2025 | 76,52 | 76,52 | 72,54 | 72,54 | -3,51% | 373,00 |
| 11.03.2025 | 75,18 | 75,18 | 75,18 | 75,18 | -3,71% | 3,00 |
| 10.03.2025 | 80,01 | 81,00 | 77,80 | 78,08 | 2,63% | 218,00 |
| 07.03.2025 | 77,17 | 77,64 | 75,75 | 76,08 | -1,74% | 243,00 |
| 06.03.2025 | 77,90 | 77,90 | 76,39 | 77,43 | -1,06% | 1.101,00 |
| 05.03.2025 | 79,02 | 79,07 | 77,47 | 78,26 | -0,63% | 454,00 |
| 04.03.2025 | 78,62 | 79,27 | 78,62 | 78,76 | -0,73% | 1.921,00 |
| 03.03.2025 | 80,50 | 80,50 | 79,34 | 79,34 | -0,53% | 119,00 |
| 28.02.2025 | 80,67 | 81,03 | 79,31 | 79,76 | -1,41% | 549,00 |
| 27.02.2025 | 80,60 | 80,90 | 80,60 | 80,90 | -0,04% | 176,00 |
| 26.02.2025 | 81,12 | 81,17 | 80,93 | 80,93 | 0,35% | 538,00 |
| 25.02.2025 | 80,00 | 80,65 | 79,80 | 80,65 | -0,15% | 837,00 |
| 24.02.2025 | 80,90 | 81,51 | 80,77 | 80,77 | -0,96% | 158,00 |
| 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 |