57,320€
-0,96%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 58,21 | 58,80 | 57,17 | 57,31 | -0,98% | - |
| 14.10.2025 | 57,34 | 58,33 | 56,64 | 57,88 | 0,78% | - |
| 13.10.2025 | 56,56 | 58,05 | 56,56 | 57,43 | 1,22% | 230,00 |
| 10.10.2025 | 59,34 | 59,64 | 56,74 | 56,74 | -4,43% | - |
| 09.10.2025 | 58,78 | 59,54 | 58,65 | 59,37 | 0,79% | - |
| 08.10.2025 | 58,56 | 59,07 | 58,14 | 58,90 | 0,83% | - |
| 07.10.2025 | 57,96 | 58,61 | 57,92 | 58,42 | 0,68% | - |
| 06.10.2025 | 57,35 | 58,48 | 57,35 | 58,02 | 0,62% | - |
| 03.10.2025 | 57,03 | 57,76 | 56,99 | 57,66 | 0,81% | - |
| 02.10.2025 | 57,13 | 57,29 | 56,51 | 57,20 | 1,11% | 180,00 |
| 01.10.2025 | 57,00 | 57,46 | 56,07 | 56,57 | -0,74% | - |
| 30.09.2025 | 57,20 | 57,76 | 56,67 | 56,99 | -0,45% | 201,00 |
| 29.09.2025 | 57,26 | 57,58 | 56,69 | 57,24 | -0,20% | - |
| 26.09.2025 | 56,92 | 57,77 | 56,70 | 57,36 | 0,83% | - |
| 25.09.2025 | 58,62 | 58,62 | 56,81 | 56,89 | -2,37% | 3,00 |
| 24.09.2025 | 57,64 | 58,66 | 57,37 | 58,27 | 1,64% | - |
| 23.09.2025 | 58,04 | 58,04 | 57,21 | 57,33 | -0,91% | 221,00 |
| 22.09.2025 | 57,02 | 58,40 | 56,17 | 57,85 | 1,45% | 168,00 |
| 19.09.2025 | 59,72 | 60,22 | 55,56 | 57,03 | -4,29% | 155,00 |
| 18.09.2025 | 59,76 | 60,00 | 59,37 | 59,58 | 0,74% | 79,00 |
| 17.09.2025 | 58,33 | 59,87 | 58,23 | 59,14 | 1,45% | - |
| 16.09.2025 | 58,32 | 58,77 | 57,84 | 58,30 | -0,05% | 1,00 |
| 15.09.2025 | 59,00 | 59,27 | 57,71 | 58,33 | -1,06% | 66,00 |
| 12.09.2025 | 60,12 | 60,47 | 58,94 | 58,95 | -1,52% | - |
| 11.09.2025 | 59,14 | 59,88 | 58,84 | 59,86 | 1,13% | - |
| 10.09.2025 | 60,55 | 60,74 | 58,97 | 59,19 | -2,16% | - |
| 09.09.2025 | 60,53 | 61,06 | 59,95 | 60,50 | 0,05% | - |
| 08.09.2025 | 61,42 | 61,65 | 59,32 | 60,47 | -1,24% | 48,00 |
| 05.09.2025 | 61,34 | 62,07 | 60,24 | 61,23 | -0,21% | - |
| 04.09.2025 | 61,67 | 62,37 | 60,46 | 61,36 | -0,39% | - |
| 03.09.2025 | 61,36 | 62,12 | 60,81 | 61,60 | -0,11% | - |
| 02.09.2025 | 61,79 | 62,01 | 61,09 | 61,67 | -0,15% | - |
| 01.09.2025 | 61,60 | 61,81 | 61,42 | 61,76 | -0,02% | - |
| 29.08.2025 | 61,40 | 62,04 | 61,08 | 61,77 | 0,60% | - |
| 28.08.2025 | 61,95 | 62,64 | 61,40 | 61,40 | -1,27% | 11,00 |
| 27.08.2025 | 61,57 | 62,38 | 61,55 | 62,19 | 0,93% | - |
| 26.08.2025 | 62,12 | 62,38 | 61,42 | 61,62 | -0,90% | 1,00 |
| 25.08.2025 | 61,74 | 62,28 | 60,99 | 62,18 | 0,73% | 286,00 |
| 22.08.2025 | 61,25 | 62,38 | 60,95 | 61,73 | 0,78% | 983,00 |
| 21.08.2025 | 60,58 | 61,31 | 60,07 | 61,26 | 1,27% | - |
| 20.08.2025 | 60,85 | 61,45 | 60,48 | 60,49 | -0,57% | - |
| 19.08.2025 | 59,97 | 61,08 | 59,67 | 60,83 | 1,21% | - |
| 18.08.2025 | 59,59 | 60,35 | 59,45 | 60,11 | 0,56% | - |
| 15.08.2025 | 59,56 | 59,97 | 59,28 | 59,77 | 0,37% | - |
| 14.08.2025 | 60,14 | 60,62 | 59,48 | 59,55 | -1,02% | - |
| 13.08.2025 | 59,26 | 60,24 | 58,75 | 60,17 | 2,21% | - |
| 12.08.2025 | 59,53 | 59,79 | 58,20 | 58,87 | -1,18% | - |
| 11.08.2025 | 59,67 | 60,61 | 59,35 | 59,57 | -0,32% | - |
| 08.08.2025 | 59,26 | 59,98 | 59,16 | 59,76 | 0,90% | 37,00 |
| 07.08.2025 | 60,81 | 61,61 | 59,08 | 59,23 | -2,64% | - |
| 06.08.2025 | 60,39 | 61,02 | 60,06 | 60,83 | 0,71% | - |
| 05.08.2025 | 61,58 | 62,14 | 60,33 | 60,40 | -1,90% | - |
| 04.08.2025 | 60,91 | 61,88 | 60,91 | 61,57 | 0,88% | - |
| 01.08.2025 | 62,95 | 62,96 | 60,61 | 61,03 | -2,82% | - |
| 31.07.2025 | 64,30 | 65,72 | 62,61 | 62,80 | -2,47% | 32,00 |
| 30.07.2025 | 64,89 | 65,73 | 64,02 | 64,39 | -0,76% | - |
| 29.07.2025 | 65,10 | 65,89 | 64,85 | 64,89 | -0,30% | 100,00 |
| 28.07.2025 | 65,65 | 66,05 | 64,94 | 65,08 | -0,34% | 9,00 |
| 25.07.2025 | 65,62 | 65,99 | 64,85 | 65,30 | 0,05% | 50,00 |
| 24.07.2025 | 65,57 | 65,93 | 64,28 | 65,27 | -0,47% | 2,00 |
| 23.07.2025 | 65,53 | 66,30 | 65,35 | 65,58 | 0,27% | 10,00 |
| 22.07.2025 | 64,49 | 65,43 | 64,24 | 65,40 | 1,38% | 8,00 |
| 21.07.2025 | 65,09 | 65,26 | 64,47 | 64,51 | -0,94% | 179,00 |
| 18.07.2025 | 65,15 | 66,35 | 64,63 | 65,12 | 0,02% | 9,00 |
| 17.07.2025 | 64,30 | 65,18 | 64,30 | 65,11 | 1,19% | - |
| 16.07.2025 | 64,05 | 64,56 | 63,23 | 64,35 | 0,39% | 79,00 |
| 15.07.2025 | 64,62 | 65,16 | 64,04 | 64,10 | -0,77% | 9,00 |
| 14.07.2025 | 64,62 | 64,95 | 64,10 | 64,59 | 0,14% | - |
| 11.07.2025 | 65,12 | 65,83 | 64,42 | 64,50 | -3,39% | - |
| 10.07.2025 | 67,86 | 68,36 | 66,77 | 66,77 | -2,15% | - |
| 09.07.2025 | 68,84 | 69,25 | 67,82 | 68,24 | -0,89% | - |
| 08.07.2025 | 68,73 | 69,69 | 68,57 | 68,85 | 0,30% | - |
| 07.07.2025 | 68,77 | 69,55 | 68,42 | 68,65 | 0,41% | - |
| 04.07.2025 | 68,88 | 68,88 | 68,17 | 68,37 | -0,78% | - |
| 03.07.2025 | 68,02 | 69,15 | 67,97 | 68,90 | 1,33% | - |
| 02.07.2025 | 68,14 | 68,56 | 67,45 | 68,00 | -0,32% | - |
| 01.07.2025 | 66,20 | 68,58 | 65,66 | 68,22 | 2,97% | - |
| 30.06.2025 | 66,55 | 66,97 | 65,98 | 66,25 | -0,30% | - |
| 27.06.2025 | 66,80 | 66,80 | 65,72 | 66,45 | 0,20% | - |
| 26.06.2025 | 65,81 | 66,57 | 65,81 | 66,32 | 0,40% | - |
| 25.06.2025 | 66,85 | 67,29 | 65,88 | 66,05 | -1,13% | - |
| 24.06.2025 | 66,77 | 67,05 | 66,28 | 66,81 | 0,76% | - |
| 23.06.2025 | 65,51 | 66,31 | 65,41 | 66,30 | 1,21% | - |
| 20.06.2025 | 67,78 | 68,93 | 65,35 | 65,51 | -3,34% | - |
| 19.06.2025 | 68,87 | 69,03 | 67,73 | 67,78 | -1,64% | - |
| 18.06.2025 | 69,43 | 69,62 | 68,51 | 68,91 | -0,69% | - |
| 17.06.2025 | 69,34 | 69,90 | 68,76 | 69,39 | 0,13% | 40,00 |
| 16.06.2025 | 68,62 | 69,43 | 68,43 | 69,30 | 1,44% | - |
| 13.06.2025 | 69,45 | 69,74 | 68,23 | 68,31 | -1,63% | - |
| 12.06.2025 | 69,86 | 70,07 | 68,97 | 69,44 | -1,11% | - |
| 11.06.2025 | 70,95 | 71,30 | 69,98 | 70,22 | -0,96% | - |
| 10.06.2025 | 70,47 | 71,35 | 70,15 | 70,90 | 0,67% | - |
| 09.06.2025 | 70,20 | 70,94 | 70,11 | 70,43 | -0,01% | - |
| 06.06.2025 | 69,32 | 70,68 | 69,32 | 70,44 | 1,59% | - |
| 05.06.2025 | 69,92 | 70,27 | 69,15 | 69,33 | -0,79% | - |
| 04.06.2025 | 70,65 | 70,74 | 69,87 | 69,88 | -1,12% | - |
| 03.06.2025 | 70,05 | 70,88 | 69,65 | 70,67 | 0,83% | - |
| 02.06.2025 | 71,39 | 71,39 | 69,50 | 70,09 | -1,77% | - |
| 30.05.2025 | 70,95 | 71,55 | 70,42 | 71,35 | 0,56% | - |
| 29.05.2025 | 71,07 | 73,13 | 70,26 | 70,95 | -0,37% | - |