71,145€
-0,64%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 70,93 | 71,45 | 70,91 | 71,28 | -0,45% | - |
| 15.12.2025 | 71,47 | 72,06 | 70,90 | 71,61 | 0,75% | 24,00 |
| 12.12.2025 | 71,49 | 71,59 | 70,76 | 71,08 | -0,51% | - |
| 11.12.2025 | 71,16 | 72,95 | 70,06 | 71,44 | 0,57% | - |
| 10.12.2025 | 69,39 | 71,16 | 68,70 | 71,04 | 1,94% | 15,00 |
| 09.12.2025 | 69,56 | 70,34 | 69,16 | 69,69 | 0,30% | - |
| 08.12.2025 | 69,33 | 69,84 | 69,03 | 69,48 | -0,10% | 31,00 |
| 05.12.2025 | 69,05 | 69,70 | 68,27 | 69,55 | 1,19% | - |
| 04.12.2025 | 67,94 | 69,20 | 67,72 | 68,73 | 1,37% | - |
| 03.12.2025 | 66,34 | 67,99 | 66,34 | 67,80 | 1,22% | - |
| 02.12.2025 | 67,00 | 67,13 | 65,97 | 66,99 | 0,27% | - |
| 01.12.2025 | 67,14 | 67,48 | 66,14 | 66,81 | -0,42% | 51,00 |
| 28.11.2025 | 66,63 | 67,26 | 66,56 | 67,09 | 0,96% | 82,00 |
| 27.11.2025 | 66,47 | 66,62 | 66,42 | 66,46 | -0,20% | 24,00 |
| 26.11.2025 | 66,10 | 66,70 | 66,10 | 66,59 | 0,82% | - |
| 25.11.2025 | 65,46 | 66,11 | 64,58 | 66,05 | 1,55% | - |
| 24.11.2025 | 65,96 | 66,73 | 64,85 | 65,05 | -1,60% | 168,00 |
| 21.11.2025 | 62,77 | 66,61 | 62,21 | 66,11 | 5,10% | - |
| 20.11.2025 | 62,66 | 63,91 | 62,19 | 62,90 | 0,06% | - |
| 19.11.2025 | 61,81 | 63,04 | 61,52 | 62,86 | 1,67% | 1,00 |
| 18.11.2025 | 60,85 | 62,12 | 60,44 | 61,83 | 0,49% | 5,00 |
| 17.11.2025 | 62,48 | 63,25 | 61,48 | 61,53 | -1,84% | - |
| 14.11.2025 | 63,23 | 63,45 | 62,41 | 62,69 | -1,04% | - |
| 13.11.2025 | 64,11 | 64,27 | 63,27 | 63,35 | -1,18% | 12,00 |
| 12.11.2025 | 63,14 | 64,17 | 63,14 | 64,10 | 1,24% | - |
| 11.11.2025 | 62,89 | 63,47 | 62,35 | 63,32 | 0,19% | - |
| 10.11.2025 | 63,28 | 64,19 | 62,34 | 63,20 | -0,49% | 14,00 |
| 07.11.2025 | 62,67 | 63,76 | 62,51 | 63,51 | 0,63% | - |
| 06.11.2025 | 64,73 | 65,24 | 62,28 | 63,11 | -3,10% | 1,00 |
| 05.11.2025 | 63,82 | 65,15 | 62,98 | 65,13 | 2,57% | - |
| 04.11.2025 | 62,98 | 64,36 | 62,32 | 63,50 | 0,52% | - |
| 03.11.2025 | 63,29 | 63,91 | 61,92 | 63,17 | -0,32% | 110,00 |
| 31.10.2025 | 62,46 | 63,45 | 61,72 | 63,37 | 1,64% | - |
| 30.10.2025 | 62,38 | 63,24 | 61,24 | 62,35 | 0,01% | 18,00 |
| 29.10.2025 | 58,43 | 64,53 | 58,04 | 62,35 | 6,73% | 34,00 |
| 28.10.2025 | 58,43 | 58,65 | 57,89 | 58,42 | 0,14% | - |
| 27.10.2025 | 58,38 | 59,17 | 57,95 | 58,34 | -0,15% | - |
| 24.10.2025 | 58,80 | 59,21 | 58,38 | 58,43 | -0,40% | - |
| 23.10.2025 | 59,03 | 59,13 | 57,90 | 58,66 | -0,77% | - |
| 22.10.2025 | 59,49 | 59,79 | 58,87 | 59,12 | -0,50% | 288,00 |
| 21.10.2025 | 57,32 | 59,44 | 57,24 | 59,42 | 3,70% | - |
| 20.10.2025 | 56,68 | 57,62 | 56,68 | 57,30 | 1,13% | 80,00 |
| 17.10.2025 | 56,22 | 56,67 | 55,10 | 56,66 | 1,03% | - |
| 16.10.2025 | 57,32 | 57,68 | 55,74 | 56,08 | -2,15% | 2,00 |
| 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% | - |