75,150€
-0,11%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 74,40 | 76,90 | 74,40 | 75,67 | 0,58% | - |
| 16.01.2025 | 75,24 | 76,24 | 74,22 | 75,24 | -0,47% | - |
| 15.01.2025 | 75,39 | 76,06 | 74,77 | 75,59 | 0,97% | - |
| 14.01.2025 | 74,86 | 75,41 | 74,48 | 74,87 | -0,31% | - |
| 13.01.2025 | 73,51 | 75,16 | 72,59 | 75,10 | 2,11% | - |
| 10.01.2025 | 73,43 | 74,61 | 73,06 | 73,55 | 0,16% | - |
| 09.01.2025 | 73,67 | 73,83 | 73,41 | 73,43 | -0,35% | - |
| 08.01.2025 | 73,74 | 73,78 | 72,61 | 73,69 | 0,83% | - |
| 07.01.2025 | 73,48 | 73,95 | 72,67 | 73,08 | 0,12% | 37,00 |
| 06.01.2025 | 74,33 | 74,48 | 72,85 | 73,00 | -1,56% | - |
| 03.01.2025 | 74,59 | 74,81 | 73,54 | 74,15 | -0,36% | - |
| 02.01.2025 | 75,80 | 75,80 | 73,51 | 74,42 | -0,81% | 6,00 |
| 30.12.2024 | 76,59 | 76,59 | 74,95 | 75,03 | -0,98% | - |
| 27.12.2024 | 75,92 | 76,82 | 75,72 | 75,77 | -0,19% | - |
| 23.12.2024 | 75,75 | 76,62 | 75,57 | 75,92 | 0,23% | - |
| 20.12.2024 | 76,71 | 76,95 | 75,27 | 75,74 | -1,29% | 35,00 |
| 19.12.2024 | 75,61 | 77,24 | 75,29 | 76,73 | 1,47% | - |
| 18.12.2024 | 77,23 | 77,92 | 75,43 | 75,62 | -2,19% | - |
| 17.12.2024 | 76,47 | 78,48 | 76,47 | 77,31 | 1,11% | 50,00 |
| 16.12.2024 | 75,96 | 77,06 | 75,96 | 76,46 | 0,24% | - |
| 13.12.2024 | 76,45 | 77,24 | 75,68 | 76,28 | -0,24% | 30,00 |
| 12.12.2024 | 77,41 | 77,62 | 76,44 | 76,46 | -1,29% | - |
| 11.12.2024 | 76,06 | 77,85 | 75,71 | 77,46 | 1,83% | - |
| 10.12.2024 | 75,87 | 76,84 | 75,41 | 76,07 | 0,26% | - |
| 09.12.2024 | 76,74 | 77,06 | 75,86 | 75,87 | -0,89% | 37,00 |
| 06.12.2024 | 76,31 | 77,05 | 76,06 | 76,55 | 0,31% | 10,00 |
| 05.12.2024 | 76,71 | 77,03 | 75,82 | 76,31 | -0,53% | - |
| 04.12.2024 | 76,13 | 77,00 | 75,79 | 76,72 | 0,76% | - |
| 03.12.2024 | 77,02 | 77,12 | 75,44 | 76,14 | -1,17% | 20,00 |
| 02.12.2024 | 76,08 | 77,37 | 76,08 | 77,04 | 1,47% | 50,00 |
| 29.11.2024 | 76,79 | 76,79 | 74,97 | 75,92 | -1,13% | 15,00 |
| 28.11.2024 | 76,42 | 76,91 | 76,42 | 76,79 | 0,48% | - |
| 27.11.2024 | 77,84 | 77,84 | 75,68 | 76,43 | -1,77% | - |
| 26.11.2024 | 77,16 | 77,90 | 76,13 | 77,81 | 0,84% | - |
| 25.11.2024 | 76,23 | 77,19 | 75,91 | 77,16 | 1,24% | 103,00 |
| 22.11.2024 | 75,29 | 76,89 | 75,12 | 76,22 | 1,23% | - |
| 21.11.2024 | 73,29 | 75,43 | 73,15 | 75,29 | 2,34% | - |
| 20.11.2024 | 72,29 | 73,58 | 72,19 | 73,57 | 2,10% | - |
| 19.11.2024 | 72,49 | 72,62 | 71,01 | 72,05 | -0,81% | - |
| 18.11.2024 | 73,18 | 75,78 | 72,62 | 72,64 | -0,89% | 50,00 |
| 15.11.2024 | 76,71 | 76,71 | 72,73 | 73,29 | -4,45% | - |
| 14.11.2024 | 77,93 | 78,45 | 76,64 | 76,71 | -1,58% | - |
| 13.11.2024 | 76,89 | 78,02 | 76,51 | 77,94 | 1,35% | - |
| 12.11.2024 | 76,48 | 77,09 | 76,41 | 76,90 | 0,54% | - |
| 11.11.2024 | 75,24 | 77,13 | 75,07 | 76,49 | 1,65% | - |
| 08.11.2024 | 75,65 | 75,95 | 74,79 | 75,25 | -0,48% | 143,00 |
| 07.11.2024 | 74,11 | 75,66 | 73,52 | 75,61 | 1,77% | - |
| 06.11.2024 | 70,04 | 74,33 | 70,04 | 74,30 | 7,28% | 60,00 |
| 05.11.2024 | 69,25 | 69,75 | 68,68 | 69,26 | 0,01% | 43,00 |
| 04.11.2024 | 67,94 | 69,27 | 67,81 | 69,25 | 1,93% | - |
| 01.11.2024 | 68,55 | 68,85 | 67,29 | 67,94 | -0,89% | - |
| 31.10.2024 | 69,13 | 71,86 | 68,27 | 68,55 | -0,84% | - |
| 30.10.2024 | 70,05 | 70,05 | 68,03 | 69,13 | -1,31% | - |
| 29.10.2024 | 69,84 | 70,30 | 69,11 | 70,05 | 0,30% | - |
| 28.10.2024 | 69,09 | 70,12 | 68,97 | 69,84 | 1,19% | 120,00 |
| 25.10.2024 | 68,51 | 69,70 | 68,51 | 69,02 | 0,75% | - |
| 24.10.2024 | 69,65 | 71,14 | 68,51 | 68,51 | -2,07% | - |
| 23.10.2024 | 70,21 | 71,22 | 69,80 | 69,96 | -0,43% | - |
| 22.10.2024 | 71,09 | 71,63 | 70,01 | 70,26 | -1,08% | - |
| 21.10.2024 | 72,21 | 72,27 | 70,97 | 71,03 | -1,64% | - |
| 18.10.2024 | 71,62 | 72,50 | 71,24 | 72,22 | 0,82% | - |
| 17.10.2024 | 71,11 | 72,41 | 70,43 | 71,63 | 0,73% | - |
| 16.10.2024 | 71,29 | 71,57 | 70,78 | 71,11 | -0,25% | - |
| 15.10.2024 | 70,37 | 71,40 | 70,18 | 71,29 | 1,31% | - |
| 14.10.2024 | 69,32 | 70,60 | 69,19 | 70,37 | 1,38% | - |
| 11.10.2024 | 68,12 | 69,54 | 67,80 | 69,41 | 1,89% | - |
| 10.10.2024 | 70,20 | 70,28 | 67,99 | 68,12 | -2,99% | - |
| 09.10.2024 | 69,33 | 70,38 | 69,10 | 70,22 | 1,21% | - |
| 08.10.2024 | 69,34 | 69,73 | 68,75 | 69,38 | 0,05% | - |
| 07.10.2024 | 70,28 | 70,31 | 69,09 | 69,35 | -1,34% | 47,00 |
| 04.10.2024 | 69,38 | 70,83 | 69,38 | 70,29 | 1,34% | - |
| 03.10.2024 | 69,50 | 69,69 | 68,93 | 69,36 | -0,17% | - |
| 02.10.2024 | 68,75 | 69,59 | 68,41 | 69,48 | 1,09% | - |
| 01.10.2024 | 69,31 | 69,78 | 68,39 | 68,73 | -0,82% | - |
| 30.09.2024 | 68,84 | 69,44 | 68,31 | 69,30 | 0,65% | - |
| 27.09.2024 | 69,08 | 69,34 | 68,70 | 68,85 | -0,28% | - |
| 26.09.2024 | 67,61 | 69,45 | 67,55 | 69,04 | 2,12% | - |
| 25.09.2024 | 68,01 | 68,45 | 67,61 | 67,61 | -0,64% | - |
| 24.09.2024 | 68,51 | 68,80 | 68,02 | 68,04 | -0,56% | - |
| 23.09.2024 | 68,03 | 68,64 | 67,26 | 68,42 | 1,06% | - |
| 20.09.2024 | 67,37 | 67,88 | 67,06 | 67,70 | 0,45% | - |
| 19.09.2024 | 67,76 | 68,91 | 67,24 | 67,40 | -0,69% | - |
| 18.09.2024 | 68,59 | 68,72 | 67,56 | 67,86 | -0,99% | - |
| 17.09.2024 | 69,94 | 70,42 | 68,18 | 68,54 | -2,00% | - |
| 16.09.2024 | 69,73 | 70,02 | 69,17 | 69,94 | 0,37% | - |
| 13.09.2024 | 68,85 | 69,74 | 68,65 | 69,68 | 1,16% | 33,00 |
| 12.09.2024 | 69,30 | 69,73 | 68,42 | 68,88 | -0,59% | - |
| 11.09.2024 | 69,47 | 69,49 | 67,93 | 69,29 | -0,26% | - |
| 10.09.2024 | 68,99 | 69,54 | 68,64 | 69,47 | 0,70% | - |
| 09.09.2024 | 68,37 | 69,47 | 68,37 | 68,99 | 0,85% | - |
| 06.09.2024 | 69,09 | 70,02 | 68,09 | 68,41 | -0,88% | - |
| 05.09.2024 | 69,76 | 69,94 | 68,92 | 69,02 | -1,05% | - |
| 04.09.2024 | 69,40 | 69,93 | 68,67 | 69,76 | 0,52% | - |
| 03.09.2024 | 70,06 | 70,58 | 69,20 | 69,40 | -0,95% | - |
| 02.09.2024 | 70,32 | 70,35 | 69,92 | 70,06 | -0,41% | - |
| 30.08.2024 | 69,98 | 70,43 | 69,66 | 70,35 | 0,53% | - |
| 29.08.2024 | 69,25 | 70,09 | 68,93 | 69,98 | 1,04% | - |
| 28.08.2024 | 68,26 | 70,24 | 68,25 | 69,26 | 0,44% | - |
| 27.08.2024 | 68,63 | 69,01 | 67,50 | 68,96 | 0,49% | - |
| 26.08.2024 | 68,24 | 69,39 | 68,24 | 68,63 | 0,57% | - |