52,120€
1,56%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,06% | 324,00 |
| 31.03.2026 | 53,60 | 53,87 | 52,51 | 53,07 | 0,22% | - |
| 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 |
| 05.01.2026 | 69,54 | 70,23 | 69,54 | 69,90 | 1,30% | 1.153,00 |
| 02.01.2026 | 70,98 | 71,09 | 68,95 | 69,00 | -4,83% | 14.406,00 |
| 30.12.2025 | 71,95 | 72,50 | 71,95 | 72,50 | 0,01% | 51,00 |
| 29.12.2025 | 72,87 | 72,87 | 72,14 | 72,49 | 0,57% | 394,00 |
| 23.12.2025 | 72,54 | 72,55 | 71,86 | 72,08 | -0,37% | 565,00 |
| 22.12.2025 | 72,98 | 72,98 | 72,35 | 72,35 | -1,00% | 505,00 |
| 19.12.2025 | 71,39 | 73,35 | 71,39 | 73,08 | 1,81% | 405,00 |
| 18.12.2025 | 72,15 | 72,15 | 71,65 | 71,78 | 0,27% | 128,00 |
| 17.12.2025 | 71,64 | 72,00 | 71,21 | 71,59 | 0,92% | 324,00 |
| 16.12.2025 | 70,85 | 70,94 | 70,85 | 70,94 | -0,20% | 378,00 |
| 15.12.2025 | 71,93 | 71,99 | 71,08 | 71,08 | 0,24% | 265,00 |
| 12.12.2025 | 71,54 | 71,54 | 70,91 | 70,91 | -1,05% | 153,00 |
| 11.12.2025 | 70,67 | 72,50 | 70,67 | 71,66 | 1,93% | 1.255,00 |
| 10.12.2025 | 70,19 | 70,30 | 70,19 | 70,30 | 0,90% | 64,00 |
| 09.12.2025 | 69,56 | 70,00 | 69,56 | 69,67 | 0,64% | 206,00 |
| 08.12.2025 | 69,65 | 69,69 | 69,07 | 69,23 | 0,19% | 100,00 |
| 05.12.2025 | 69,35 | 69,35 | 68,61 | 69,10 | -0,03% | 560,00 |
| 04.12.2025 | 68,24 | 69,12 | 67,51 | 69,12 | 1,80% | 385,00 |
| 03.12.2025 | 66,68 | 67,90 | 66,24 | 67,90 | 2,31% | 314,00 |
| 02.12.2025 | 66,32 | 66,69 | 66,32 | 66,37 | -0,42% | 41,00 |
| 01.12.2025 | 66,16 | 67,07 | 66,16 | 66,65 | 0,39% | 270,00 |
| 28.11.2025 | 66,39 | 66,39 | 66,39 | 66,39 | -0,11% | 10,00 |
| 26.11.2025 | 66,64 | 66,64 | 66,10 | 66,46 | 0,45% | 87,00 |
| 25.11.2025 | 65,14 | 66,17 | 65,14 | 66,16 | 0,53% | 70,00 |
| 24.11.2025 | 66,57 | 66,78 | 65,22 | 65,81 | -0,81% | 411,00 |
| 21.11.2025 | 62,51 | 66,44 | 62,51 | 66,35 | 6,36% | 1.004,00 |
| 20.11.2025 | 63,31 | 63,31 | 62,38 | 62,38 | -0,46% | 372,00 |
| 19.11.2025 | 61,82 | 62,67 | 61,82 | 62,67 | 1,69% | 44,00 |