57,225€
-0,63%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,12 | 57,96 | 56,88 | 57,59 | 0,23% | 711,00 |
| 11.11.2026 | 58,44 | 58,44 | 57,46 | 57,46 | -1,91% | 323,00 |
| 10.11.2026 | 57,12 | 58,58 | 56,20 | 58,58 | 2,52% | 125,00 |
| 09.11.2026 | 58,10 | 58,10 | 56,63 | 57,14 | -0,54% | 66,00 |
| 06.11.2026 | 58,50 | 59,00 | 57,45 | 57,45 | -3,09% | 518,00 |
| 05.11.2026 | 58,14 | 60,36 | 58,00 | 59,28 | 0,34% | 199,00 |
| 04.11.2026 | 57,03 | 59,08 | 56,41 | 59,08 | 1,86% | 590,00 |
| 03.11.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -1,94% | 80,00 |
| 02.11.2026 | 58,91 | 59,15 | 57,92 | 59,15 | 0,42% | 156,00 |
| 30.10.2026 | 56,67 | 58,90 | 55,60 | 58,90 | 4,88% | 726,00 |
| 29.10.2026 | 60,05 | 60,05 | 52,80 | 56,16 | -4,81% | 1.169,00 |
| 28.10.2026 | 60,07 | 60,07 | 59,00 | 59,00 | -0,27% | 261,00 |
| 27.10.2026 | 62,35 | 62,35 | 59,16 | 59,16 | -4,01% | 500,00 |
| 26.10.2026 | 63,32 | 63,64 | 61,15 | 61,63 | -2,24% | 991,00 |
| 23.10.2026 | 65,71 | 65,93 | 62,33 | 63,04 | -3,02% | 724,00 |
| 22.10.2026 | 61,18 | 65,00 | 61,18 | 65,00 | 5,35% | 939,00 |
| 21.10.2026 | 60,80 | 61,97 | 60,79 | 61,70 | 2,05% | 292,00 |
| 20.10.2026 | 59,57 | 61,12 | 58,76 | 60,46 | 2,08% | 519,00 |
| 19.10.2026 | 58,73 | 59,73 | 58,10 | 59,23 | 2,46% | 1.104,00 |
| 16.10.2026 | 59,14 | 59,14 | 57,81 | 57,81 | -1,52% | 421,00 |
| 15.10.2026 | 56,07 | 58,82 | 55,50 | 58,70 | 4,65% | 2.152,00 |
| 14.10.2026 | 54,33 | 56,56 | 54,33 | 56,09 | 1,69% | 587,00 |
| 13.10.2026 | 55,82 | 55,82 | 55,05 | 55,16 | 3,51% | 124,00 |
| 12.10.2026 | 53,33 | 53,33 | 52,55 | 53,29 | 0,38% | 86,00 |
| 09.10.2026 | 53,41 | 53,41 | 53,09 | 53,09 | 1,18% | 111,00 |
| 08.10.2026 | 50,36 | 53,22 | 50,36 | 52,47 | 2,74% | 201,00 |
| 07.10.2026 | 50,57 | 51,32 | 50,31 | 51,07 | -0,89% | 709,00 |
| 06.10.2026 | 51,53 | 51,53 | 51,53 | 51,53 | -0,50% | 151,00 |
| 05.10.2026 | 52,49 | 52,49 | 51,79 | 51,79 | -1,35% | 22,00 |
| 02.10.2026 | 54,66 | 54,95 | 52,50 | 52,50 | -4,61% | 399,00 |
| 01.10.2026 | 50,80 | 57,21 | 50,80 | 55,04 | 11,33% | 408,00 |
| 30.09.2026 | 49,44 | 49,44 | 49,44 | 49,44 | -0,71% | 3,00 |
| 29.09.2026 | 49,74 | 49,80 | 49,74 | 49,80 | 0,19% | 187,00 |
| 28.09.2026 | 50,31 | 50,57 | 49,70 | 49,70 | -1,23% | 1.258,00 |
| 24.09.2026 | 51,91 | 51,91 | 50,32 | 50,32 | -3,19% | 177,00 |
| 23.09.2026 | 50,99 | 51,98 | 50,99 | 51,98 | -0,65% | 602,00 |
| 21.09.2026 | 52,05 | 52,32 | 52,05 | 52,32 | -1,51% | 96,00 |
| 18.09.2026 | 53,64 | 53,64 | 53,12 | 53,12 | -0,91% | 25,00 |
| 17.09.2026 | 54,21 | 54,21 | 53,61 | 53,61 | -0,39% | 208,00 |
| 16.09.2026 | 54,64 | 55,41 | 53,82 | 53,82 | -3,48% | 516,00 |
| 15.09.2026 | 55,79 | 55,79 | 54,94 | 55,76 | 1,53% | 174,00 |
| 14.09.2026 | 52,08 | 54,92 | 51,65 | 54,92 | 8,75% | 627,00 |
| 11.09.2026 | 50,33 | 50,50 | 50,01 | 50,50 | 0,20% | 203,00 |
| 10.09.2026 | 50,06 | 50,40 | 50,00 | 50,40 | -0,61% | 427,00 |
| 09.09.2026 | 51,22 | 51,87 | 50,71 | 50,71 | -1,15% | 244,00 |
| 08.09.2026 | 53,46 | 54,15 | 51,05 | 51,30 | -3,97% | 536,00 |
| 07.09.2026 | 54,17 | 54,17 | 53,28 | 53,42 | -0,85% | 179,00 |
| 04.09.2026 | 55,45 | 56,11 | 53,78 | 53,88 | -4,01% | 455,00 |
| 03.09.2026 | 55,02 | 56,13 | 54,49 | 56,13 | 2,61% | 339,00 |
| 02.09.2026 | 54,24 | 54,90 | 54,24 | 54,70 | -0,02% | 157,00 |
| 01.09.2026 | 55,27 | 56,16 | 54,71 | 54,71 | -0,91% | 550,00 |
| 31.08.2026 | 56,11 | 57,50 | 54,94 | 55,21 | -0,72% | 794,00 |
| 28.08.2026 | 54,35 | 56,18 | 54,35 | 55,61 | 1,13% | 297,00 |
| 27.08.2026 | 53,60 | 55,03 | 52,93 | 54,99 | 2,90% | 647,00 |
| 26.08.2026 | 53,80 | 53,81 | 52,40 | 53,44 | -1,04% | 510,00 |
| 25.08.2026 | 53,99 | 54,00 | 53,30 | 54,00 | 1,39% | 299,00 |
| 24.08.2026 | 52,96 | 53,30 | 52,96 | 53,26 | 1,06% | 374,00 |
| 21.08.2026 | 51,02 | 53,92 | 51,02 | 52,70 | -0,02% | 938,00 |
| 20.08.2026 | 51,81 | 52,71 | 51,20 | 52,71 | 0,36% | 395,00 |
| 19.08.2026 | 49,32 | 52,61 | 49,32 | 52,52 | 5,29% | 398,00 |
| 18.08.2026 | 47,89 | 49,88 | 47,89 | 49,88 | 1,80% | 50,00 |
| 17.08.2026 | 51,50 | 51,50 | 49,00 | 49,00 | -3,68% | 1.000,00 |
| 14.08.2026 | 50,75 | 51,41 | 50,24 | 50,87 | -0,43% | 223,00 |
| 13.08.2026 | 49,80 | 51,12 | 49,60 | 51,09 | 2,89% | 196,00 |
| 12.08.2026 | 50,81 | 51,43 | 49,54 | 49,66 | -1,75% | 667,00 |
| 11.08.2026 | 50,26 | 51,15 | 49,77 | 50,54 | -0,10% | 307,00 |
| 10.08.2026 | 49,75 | 50,65 | 49,14 | 50,59 | 1,06% | 1.051,00 |
| 07.08.2026 | 49,50 | 50,09 | 49,10 | 50,06 | 2,08% | 1.281,00 |
| 06.08.2026 | 47,46 | 49,04 | 47,00 | 49,04 | 0,61% | 250,00 |
| 05.08.2026 | 48,90 | 49,42 | 48,11 | 48,75 | 0,02% | 599,00 |
| 04.08.2026 | 47,91 | 48,89 | 46,75 | 48,74 | 0,99% | 1.192,00 |
| 03.08.2026 | 48,78 | 49,63 | 47,92 | 48,26 | 0,89% | 1.132,00 |
| 31.07.2026 | 46,38 | 47,83 | 45,83 | 47,83 | 2,24% | 1.236,00 |
| 30.07.2026 | 49,47 | 49,48 | 45,01 | 46,78 | -4,37% | 1.654,00 |
| 29.07.2026 | 43,30 | 49,80 | 41,97 | 48,92 | 11,41% | 2.680,00 |
| 28.07.2026 | 41,60 | 44,60 | 41,60 | 43,91 | 5,33% | 905,00 |
| 27.07.2026 | 39,70 | 42,09 | 39,70 | 41,69 | 4,64% | 1.465,00 |
| 24.07.2026 | 37,99 | 39,85 | 37,99 | 39,84 | 5,96% | 526,00 |
| 23.07.2026 | 37,89 | 37,89 | 37,08 | 37,60 | 0,03% | 298,00 |
| 22.07.2026 | 38,29 | 38,36 | 37,59 | 37,59 | -1,82% | 263,00 |
| 21.07.2026 | 38,20 | 38,29 | 38,20 | 38,29 | -0,60% | 5,00 |
| 20.07.2026 | 39,49 | 39,50 | 38,23 | 38,52 | -1,41% | 179,00 |
| 17.07.2026 | 38,62 | 39,51 | 38,20 | 39,07 | 1,32% | 1.059,00 |
| 16.07.2026 | 37,27 | 39,00 | 37,27 | 38,56 | 2,68% | 600,00 |
| 15.07.2026 | 37,69 | 38,28 | 37,55 | 37,55 | 0,08% | 3.634,00 |
| 14.07.2026 | 38,80 | 38,80 | 35,17 | 37,52 | -3,22% | 4.574,00 |
| 13.07.2026 | 37,04 | 39,14 | 37,04 | 38,77 | 4,02% | 2.630,00 |
| 10.07.2026 | 37,96 | 38,66 | 37,27 | 37,27 | -1,96% | 988,00 |
| 09.07.2026 | 37,50 | 38,02 | 36,30 | 38,02 | 1,64% | 1.685,00 |
| 08.07.2026 | 38,50 | 38,50 | 37,40 | 37,40 | -2,38% | 1.691,00 |
| 07.07.2026 | 35,90 | 38,62 | 35,90 | 38,31 | 6,12% | 754,00 |
| 06.07.2026 | 36,47 | 37,48 | 36,10 | 36,10 | -1,90% | 841,00 |
| 03.07.2026 | 36,92 | 36,92 | 36,80 | 36,80 | 0,04% | 1.232,00 |
| 02.07.2026 | 36,10 | 37,05 | 35,80 | 36,79 | 2,15% | 2.606,00 |
| 01.07.2026 | 33,74 | 36,52 | 33,71 | 36,01 | 6,60% | 1.907,00 |
| 30.06.2026 | 34,25 | 34,50 | 32,61 | 33,78 | -0,46% | 2.287,00 |
| 29.06.2026 | 35,78 | 35,91 | 33,94 | 33,94 | -2,60% | 2.446,00 |
| 26.06.2026 | 34,65 | 35,50 | 34,17 | 34,84 | 1,15% | 2.397,00 |
| 25.06.2026 | 36,60 | 37,00 | 34,45 | 34,45 | -7,48% | 3.359,00 |
| 24.06.2026 | 36,17 | 37,54 | 35,96 | 37,23 | 3,42% | 2.406,00 |