63,455€
0,28%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 63,40 | 63,56 | 63,38 | 63,46 | 0,28% | - |
| 15.05.2024 | 62,79 | 63,28 | 62,79 | 63,28 | 0,99% | 257,00 |
| 14.05.2024 | 63,13 | 63,13 | 62,66 | 62,66 | -0,52% | 315,00 |
| 13.05.2024 | 62,21 | 63,19 | 62,21 | 62,99 | 1,29% | 418,00 |
| 10.05.2024 | 61,83 | 62,19 | 61,83 | 62,19 | 0,53% | 475,00 |
| 09.05.2024 | 62,64 | 62,64 | 61,76 | 61,86 | -1,97% | 100,00 |
| 08.05.2024 | 62,81 | 63,10 | 62,44 | 63,10 | 1,07% | 1.389,00 |
| 07.05.2024 | 61,44 | 62,43 | 61,36 | 62,43 | 0,99% | 208,00 |
| 06.05.2024 | 61,77 | 61,90 | 61,43 | 61,82 | 0,37% | 522,00 |
| 03.05.2024 | 61,88 | 62,19 | 61,52 | 61,59 | -1,47% | 210,00 |
| 02.05.2024 | 63,50 | 64,06 | 62,51 | 62,51 | 1,82% | 345,00 |
| 30.04.2024 | 61,91 | 61,91 | 61,39 | 61,39 | -1,59% | 11,00 |
| 29.04.2024 | 62,50 | 62,72 | 62,12 | 62,38 | -0,13% | 191,00 |
| 26.04.2024 | 62,59 | 62,59 | 61,83 | 62,46 | -0,14% | 84,00 |
| 25.04.2024 | 62,46 | 62,92 | 61,92 | 62,55 | -1,15% | 185,00 |
| 24.04.2024 | 63,62 | 63,62 | 63,28 | 63,28 | -0,27% | 73,00 |
| 23.04.2024 | 63,94 | 64,26 | 63,45 | 63,45 | -1,09% | 50,00 |
| 22.04.2024 | 63,86 | 64,15 | 63,60 | 64,15 | 1,74% | 307,00 |
| 19.04.2024 | 62,84 | 63,05 | 62,61 | 63,05 | 0,19% | 100,00 |
| 18.04.2024 | 63,32 | 63,41 | 62,34 | 62,93 | -0,58% | 171,00 |
| 17.04.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -1,09% | 25,00 |
| 16.04.2024 | 64,14 | 64,14 | 64,00 | 64,00 | -0,59% | 41,00 |
| 15.04.2024 | 65,07 | 65,71 | 64,38 | 64,38 | -0,82% | 465,00 |
| 12.04.2024 | 66,07 | 66,07 | 64,91 | 64,91 | -1,50% | 132,00 |
| 11.04.2024 | 65,14 | 65,90 | 65,14 | 65,90 | 1,46% | 194,00 |
| 10.04.2024 | 65,68 | 65,80 | 64,94 | 64,95 | -1,59% | 420,00 |
| 09.04.2024 | 65,37 | 66,00 | 65,37 | 66,00 | 0,95% | 244,00 |
| 08.04.2024 | 65,46 | 65,95 | 65,18 | 65,38 | -0,34% | 104,00 |
| 05.04.2024 | 66,53 | 66,53 | 65,60 | 65,60 | -0,29% | 191,00 |
| 04.04.2024 | 66,49 | 66,67 | 65,79 | 65,79 | -1,32% | 414,00 |
| 03.04.2024 | 66,67 | 66,67 | 66,67 | 66,67 | 0,05% | 30,00 |
| 02.04.2024 | 67,07 | 67,07 | 66,30 | 66,64 | -2,04% | 469,00 |
| 28.03.2024 | 67,93 | 68,50 | 67,64 | 68,03 | -0,67% | 799,00 |
| 27.03.2024 | 67,10 | 68,49 | 67,10 | 68,49 | 2,90% | 390,00 |
| 26.03.2024 | 66,68 | 66,68 | 66,56 | 66,56 | 0,23% | 107,00 |
| 25.03.2024 | 66,08 | 66,84 | 66,05 | 66,41 | -0,06% | 531,00 |
| 22.03.2024 | 66,59 | 66,59 | 66,40 | 66,45 | -0,69% | 108,00 |
| 21.03.2024 | 69,70 | 69,70 | 66,91 | 66,91 | -2,04% | 973,00 |
| 20.03.2024 | 68,36 | 68,79 | 68,30 | 68,30 | -0,67% | 1.582,00 |
| 19.03.2024 | 68,87 | 68,87 | 68,76 | 68,76 | -0,49% | 100,00 |
| 18.03.2024 | 68,87 | 69,50 | 68,87 | 69,10 | -0,03% | 570,00 |
| 15.03.2024 | 70,50 | 70,69 | 69,02 | 69,12 | -0,99% | 191,00 |
| 14.03.2024 | 70,45 | 70,69 | 69,81 | 69,81 | -0,84% | 115,00 |
| 13.03.2024 | 70,69 | 70,69 | 70,35 | 70,40 | -0,41% | 103,00 |
| 12.03.2024 | 70,69 | 70,69 | 70,69 | 70,69 | 0,94% | 50,00 |
| 11.03.2024 | 70,38 | 70,38 | 69,64 | 70,03 | -0,74% | 191,00 |
| 08.03.2024 | 70,65 | 70,73 | 70,15 | 70,55 | -0,69% | 810,00 |
| 07.03.2024 | 70,41 | 71,59 | 69,90 | 71,04 | 0,95% | 289,00 |
| 06.03.2024 | 71,82 | 71,82 | 70,37 | 70,37 | -2,24% | 237,00 |
| 05.03.2024 | 72,70 | 72,83 | 71,98 | 71,98 | -1,11% | 115,00 |
| 04.03.2024 | 72,30 | 73,00 | 72,30 | 72,79 | -0,23% | 214,00 |
| 01.03.2024 | 73,61 | 73,61 | 72,69 | 72,96 | 0,27% | 203,00 |
| 29.02.2024 | 73,40 | 73,40 | 72,76 | 72,76 | 0,66% | 33,00 |
| 28.02.2024 | 72,80 | 72,90 | 72,28 | 72,28 | -0,59% | 108,00 |
| 27.02.2024 | 72,93 | 73,07 | 72,71 | 72,71 | -1,07% | 44,00 |
| 26.02.2024 | 73,29 | 73,50 | 72,77 | 73,50 | -0,34% | 468,00 |
| 23.02.2024 | 73,11 | 73,78 | 72,57 | 73,75 | 0,46% | 576,00 |
| 22.02.2024 | 72,42 | 73,41 | 72,35 | 73,41 | 3,18% | 322,00 |
| 21.02.2024 | 70,98 | 71,15 | 70,98 | 71,15 | 0,38% | 193,00 |
| 20.02.2024 | 71,15 | 71,15 | 70,48 | 70,88 | -1,14% | 240,00 |
| 19.02.2024 | 71,31 | 71,70 | 71,22 | 71,70 | 0,13% | 64,00 |
| 16.02.2024 | 72,15 | 72,57 | 71,61 | 71,61 | -0,90% | 240,00 |
| 15.02.2024 | 71,94 | 72,26 | 71,73 | 72,26 | 1,75% | 118,00 |
| 14.02.2024 | 70,70 | 71,02 | 70,70 | 71,02 | 0,92% | 141,00 |
| 13.02.2024 | 71,00 | 71,00 | 69,97 | 70,37 | -0,33% | 165,00 |
| 12.02.2024 | 71,69 | 71,69 | 70,16 | 70,60 | -1,93% | 483,00 |
| 09.02.2024 | 72,40 | 72,49 | 71,99 | 71,99 | -1,02% | 85,00 |
| 08.02.2024 | 72,10 | 72,73 | 71,85 | 72,73 | 0,48% | 251,00 |
| 07.02.2024 | 69,50 | 72,83 | 66,00 | 72,38 | -1,23% | 2.603,00 |
| 06.02.2024 | 72,17 | 73,28 | 71,90 | 73,28 | 1,27% | 877,00 |
| 05.02.2024 | 71,81 | 72,44 | 71,81 | 72,36 | 0,72% | 213,00 |
| 02.02.2024 | 71,92 | 72,50 | 71,84 | 71,84 | 1,53% | 219,00 |
| 01.02.2024 | 72,20 | 72,20 | 70,76 | 70,76 | -1,89% | 22,00 |
| 31.01.2024 | 71,09 | 72,12 | 71,09 | 72,12 | 0,59% | 318,00 |
| 30.01.2024 | 71,62 | 72,00 | 71,35 | 71,70 | -0,03% | 94,00 |
| 29.01.2024 | 71,10 | 71,72 | 71,10 | 71,72 | 0,87% | 155,00 |
| 26.01.2024 | 71,54 | 72,16 | 71,10 | 71,10 | -1,33% | 712,00 |
| 25.01.2024 | 71,00 | 72,20 | 71,00 | 72,06 | 2,04% | 350,00 |
| 24.01.2024 | 70,96 | 70,96 | 70,62 | 70,62 | -0,42% | 465,00 |
| 23.01.2024 | 71,05 | 71,65 | 70,92 | 70,92 | -0,30% | 132,00 |
| 22.01.2024 | 71,17 | 71,20 | 70,90 | 71,13 | 1,12% | 78,00 |
| 19.01.2024 | 70,10 | 70,34 | 69,68 | 70,34 | 0,17% | 171,00 |
| 18.01.2024 | 69,37 | 70,55 | 69,37 | 70,22 | 1,21% | 300,00 |
| 17.01.2024 | 69,26 | 70,00 | 69,26 | 69,38 | -0,73% | 429,00 |
| 16.01.2024 | 70,79 | 71,50 | 69,89 | 69,89 | -1,56% | 489,00 |
| 15.01.2024 | 71,53 | 71,57 | 70,91 | 71,00 | -0,28% | 190,00 |
| 12.01.2024 | 68,39 | 71,20 | 67,85 | 71,20 | 4,95% | 845,00 |
| 11.01.2024 | 67,44 | 67,96 | 67,06 | 67,84 | 1,21% | 429,00 |
| 10.01.2024 | 67,27 | 67,31 | 66,99 | 67,03 | -0,50% | 618,00 |
| 09.01.2024 | 67,45 | 67,45 | 66,89 | 67,37 | 1,02% | 23,00 |
| 08.01.2024 | 66,81 | 66,83 | 66,65 | 66,69 | 0,01% | 20,00 |
| 05.01.2024 | 66,49 | 66,77 | 65,80 | 66,68 | -1,39% | 2.681,00 |
| 04.01.2024 | 67,68 | 67,68 | 67,01 | 67,62 | -0,18% | 168,00 |
| 03.01.2024 | 67,59 | 67,74 | 67,59 | 67,74 | -0,47% | 60,00 |
| 02.01.2024 | 68,86 | 68,86 | 68,06 | 68,06 | -0,22% | 112,00 |
| 29.12.2023 | 68,50 | 68,94 | 68,21 | 68,21 | -0,37% | 61,00 |
| 28.12.2023 | 67,91 | 68,46 | 67,90 | 68,46 | 0,81% | 275,00 |
| 27.12.2023 | 68,69 | 68,69 | 67,91 | 67,91 | 0,16% | 63,00 |
| 22.12.2023 | 67,00 | 67,80 | 67,00 | 67,80 | 0,80% | 127,00 |
| 21.12.2023 | 67,77 | 68,00 | 67,00 | 67,26 | -0,93% | 753,00 |