47,818€
3,45%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 46,30 | 46,78 | 45,64 | 46,60 | 0,80% | - |
| 28.05.2026 | 45,80 | 46,50 | 45,80 | 46,23 | 1,83% | 952,00 |
| 27.05.2026 | 44,36 | 45,73 | 44,15 | 45,40 | 1,17% | 6.191,00 |
| 26.05.2026 | 45,03 | 45,47 | 44,33 | 44,87 | -1,59% | 1.181,00 |
| 25.05.2026 | 46,10 | 46,13 | 45,60 | 45,60 | 0,07% | 510,00 |
| 22.05.2026 | 45,35 | 45,57 | 45,01 | 45,57 | 2,50% | 944,00 |
| 21.05.2026 | 44,08 | 45,00 | 43,86 | 44,46 | 0,55% | 753,00 |
| 20.05.2026 | 44,22 | 44,50 | 43,00 | 44,21 | -0,26% | 2.182,00 |
| 19.05.2026 | 43,99 | 45,68 | 43,66 | 44,33 | 0,44% | 4.056,00 |
| 18.05.2026 | 40,41 | 44,13 | 40,04 | 44,13 | 9,37% | 3.570,00 |
| 15.05.2026 | 39,26 | 40,77 | 39,26 | 40,35 | 2,79% | 1.834,00 |
| 14.05.2026 | 39,48 | 39,69 | 39,17 | 39,26 | 0,74% | 386,00 |
| 13.05.2026 | 40,81 | 41,00 | 38,95 | 38,97 | -4,96% | 2.050,00 |
| 12.05.2026 | 41,57 | 42,09 | 41,00 | 41,00 | -1,83% | 1.425,00 |
| 11.05.2026 | 44,13 | 44,13 | 41,77 | 41,77 | -3,60% | 366,00 |
| 08.05.2026 | 44,50 | 44,54 | 42,86 | 43,33 | -2,59% | 799,00 |
| 07.05.2026 | 43,88 | 44,64 | 43,60 | 44,48 | 1,44% | 472,00 |
| 06.05.2026 | 44,37 | 44,60 | 43,59 | 43,85 | -0,22% | 1.700,00 |
| 05.05.2026 | 44,73 | 44,73 | 43,68 | 43,94 | -0,57% | 1.122,00 |
| 04.05.2026 | 44,86 | 45,40 | 44,11 | 44,19 | -1,35% | 1.235,00 |
| 30.04.2026 | 46,70 | 46,70 | 44,80 | 44,80 | -4,52% | 577,00 |
| 29.04.2026 | 47,39 | 47,39 | 43,91 | 46,92 | -1,09% | 900,00 |
| 28.04.2026 | 46,71 | 47,43 | 46,34 | 47,43 | 1,39% | 797,00 |
| 27.04.2026 | 46,85 | 46,94 | 46,74 | 46,78 | -0,37% | 520,00 |
| 24.04.2026 | 47,34 | 47,69 | 46,69 | 46,96 | -0,43% | 1.662,00 |
| 23.04.2026 | 50,00 | 50,12 | 46,74 | 47,16 | -5,70% | 1.075,00 |
| 22.04.2026 | 51,97 | 52,05 | 49,82 | 50,01 | -3,70% | 948,00 |
| 21.04.2026 | 50,69 | 52,32 | 50,69 | 51,93 | 2,02% | 668,00 |
| 20.04.2026 | 51,98 | 52,10 | 50,90 | 50,90 | -2,25% | 299,00 |
| 17.04.2026 | 51,25 | 52,10 | 51,25 | 52,07 | 1,46% | 250,00 |
| 16.04.2026 | 51,16 | 51,32 | 51,16 | 51,32 | -0,35% | 6,00 |
| 15.04.2026 | 51,10 | 52,17 | 51,10 | 51,50 | 0,74% | 451,00 |
| 14.04.2026 | 51,32 | 51,70 | 51,12 | 51,12 | -0,02% | 650,00 |
| 13.04.2026 | 48,98 | 51,13 | 48,98 | 51,13 | 2,77% | 266,00 |
| 10.04.2026 | 50,80 | 50,80 | 49,75 | 49,75 | -1,21% | 126,00 |
| 09.04.2026 | 52,31 | 52,31 | 50,00 | 50,36 | -5,12% | 315,00 |
| 08.04.2026 | 54,10 | 54,50 | 53,08 | 53,08 | 0,21% | 732,00 |
| 07.04.2026 | 53,89 | 54,44 | 52,97 | 52,97 | -1,38% | 195,00 |
| 02.04.2026 | 52,49 | 53,71 | 52,45 | 53,71 | 4,41% | 870,00 |
| 01.04.2026 | 53,76 | 53,76 | 51,44 | 51,44 | -2,85% | 324,00 |
| 30.03.2026 | 52,16 | 53,42 | 52,16 | 52,95 | 2,02% | 132,00 |
| 27.03.2026 | 51,68 | 51,92 | 51,68 | 51,90 | -1,31% | 70,00 |
| 26.03.2026 | 51,53 | 52,85 | 51,52 | 52,59 | 1,41% | 375,00 |
| 25.03.2026 | 52,25 | 52,25 | 51,00 | 51,86 | -2,54% | 34,00 |
| 24.03.2026 | 53,15 | 53,21 | 53,12 | 53,21 | -2,24% | 136,00 |
| 23.03.2026 | 52,50 | 54,43 | 52,50 | 54,43 | 1,64% | 1.273,00 |
| 20.03.2026 | 53,32 | 53,55 | 52,56 | 53,55 | 0,37% | 527,00 |
| 19.03.2026 | 52,80 | 53,35 | 51,63 | 53,35 | -0,06% | 149,00 |
| 18.03.2026 | 53,38 | 53,38 | 53,38 | 53,38 | 0,43% | 20,00 |
| 17.03.2026 | 53,32 | 53,58 | 52,81 | 53,15 | 0,89% | 1.290,00 |
| 16.03.2026 | 52,88 | 53,45 | 52,68 | 52,68 | -0,98% | 109,00 |
| 13.03.2026 | 53,20 | 53,35 | 52,81 | 53,20 | 0,00% | 196,00 |
| 12.03.2026 | 54,01 | 54,34 | 53,20 | 53,20 | -1,13% | 314,00 |
| 11.03.2026 | 54,59 | 54,59 | 53,81 | 53,81 | -1,10% | 520,00 |
| 10.03.2026 | 55,41 | 55,41 | 53,80 | 54,41 | -2,54% | 466,00 |
| 09.03.2026 | 56,95 | 57,04 | 55,69 | 55,83 | -2,09% | 71,00 |
| 06.03.2026 | 56,61 | 57,03 | 56,32 | 57,02 | 0,00% | 409,00 |
| 05.03.2026 | 56,19 | 57,53 | 56,19 | 57,02 | 1,64% | 711,00 |
| 04.03.2026 | 55,34 | 56,10 | 55,34 | 56,10 | 1,67% | 397,00 |
| 03.03.2026 | 54,11 | 55,53 | 53,81 | 55,18 | 1,15% | 867,00 |
| 02.03.2026 | 54,36 | 54,55 | 53,83 | 54,55 | 0,17% | 708,00 |
| 27.02.2026 | 54,94 | 54,94 | 54,46 | 54,46 | -0,87% | 677,00 |
| 26.02.2026 | 51,73 | 54,94 | 51,73 | 54,94 | 6,16% | 449,00 |
| 25.02.2026 | 51,80 | 52,29 | 51,03 | 51,75 | -0,27% | 508,00 |
| 24.02.2026 | 52,27 | 52,56 | 51,61 | 51,89 | 0,10% | 459,00 |
| 23.02.2026 | 54,78 | 55,00 | 51,72 | 51,84 | -6,05% | 297,00 |
| 20.02.2026 | 55,50 | 55,50 | 54,85 | 55,18 | -0,04% | 300,00 |
| 19.02.2026 | 56,60 | 56,60 | 54,87 | 55,20 | -2,89% | 321,00 |
| 18.02.2026 | 55,24 | 56,84 | 54,61 | 56,84 | 3,40% | 1.785,00 |
| 17.02.2026 | 55,48 | 56,66 | 54,94 | 54,97 | -2,28% | 684,00 |
| 16.02.2026 | 56,50 | 56,55 | 55,76 | 56,25 | -1,14% | 123,00 |
| 13.02.2026 | 55,54 | 56,90 | 54,94 | 56,90 | 2,78% | 950,00 |
| 12.02.2026 | 59,65 | 59,65 | 55,17 | 55,36 | -7,52% | 546,00 |
| 11.02.2026 | 62,41 | 62,49 | 59,86 | 59,86 | -5,12% | 10,00 |
| 10.02.2026 | 63,03 | 63,45 | 62,27 | 63,09 | 1,15% | 699,00 |
| 09.02.2026 | 65,00 | 65,34 | 62,37 | 62,37 | -4,69% | 458,00 |
| 06.02.2026 | 65,30 | 65,61 | 65,30 | 65,44 | 0,28% | 309,00 |
| 05.02.2026 | 65,22 | 65,84 | 64,82 | 65,26 | -0,40% | 347,00 |
| 04.02.2026 | 64,96 | 65,70 | 58,30 | 65,52 | 4,97% | 1.759,00 |
| 03.02.2026 | 70,34 | 70,34 | 62,05 | 62,42 | -10,94% | 2.269,00 |
| 02.02.2026 | 68,29 | 70,20 | 66,60 | 70,09 | 1,65% | 1.459,00 |
| 30.01.2026 | 68,83 | 68,95 | 68,59 | 68,95 | -0,03% | 216,00 |
| 29.01.2026 | 69,99 | 70,27 | 68,49 | 68,97 | -1,47% | 287,00 |
| 28.01.2026 | 70,90 | 70,97 | 70,00 | 70,00 | -0,57% | 95,00 |
| 27.01.2026 | 72,79 | 72,79 | 69,93 | 70,40 | -2,65% | 830,00 |
| 26.01.2026 | 70,78 | 72,32 | 70,78 | 72,32 | 0,72% | 706,00 |
| 23.01.2026 | 72,27 | 72,66 | 71,78 | 71,80 | -0,32% | 138,00 |
| 22.01.2026 | 72,72 | 73,25 | 72,03 | 72,03 | 0,00% | 441,00 |
| 21.01.2026 | 70,72 | 72,03 | 70,01 | 72,03 | 2,56% | 240,00 |
| 20.01.2026 | 72,00 | 72,00 | 70,23 | 70,23 | -2,04% | 342,00 |
| 19.01.2026 | 72,24 | 72,37 | 71,56 | 71,69 | -2,26% | 208,00 |
| 16.01.2026 | 73,15 | 73,35 | 72,59 | 73,35 | 0,80% | 236,00 |
| 15.01.2026 | 74,89 | 75,00 | 72,77 | 72,77 | -1,85% | 752,00 |
| 14.01.2026 | 72,34 | 74,21 | 71,82 | 74,14 | 2,02% | 277,00 |
| 13.01.2026 | 72,99 | 73,11 | 72,67 | 72,67 | -0,68% | 242,00 |
| 12.01.2026 | 72,18 | 73,17 | 72,16 | 73,17 | -0,38% | 614,00 |
| 09.01.2026 | 73,36 | 73,99 | 73,24 | 73,45 | 0,33% | 296,00 |
| 08.01.2026 | 71,28 | 73,21 | 71,28 | 73,21 | 1,65% | 146,00 |
| 07.01.2026 | 72,04 | 72,42 | 72,02 | 72,02 | -0,12% | 265,00 |
| 06.01.2026 | 69,49 | 72,11 | 69,42 | 72,11 | 3,16% | 215,00 |