81,070€
-2,76%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 83,36 | 83,99 | 81,04 | 81,11 | -2,72% | - |
| 20.02.2025 | 84,85 | 85,73 | 82,86 | 83,38 | -1,80% | 6,00 |
| 19.02.2025 | 84,99 | 85,34 | 83,99 | 84,91 | -0,01% | - |
| 18.02.2025 | 86,04 | 87,60 | 84,21 | 84,91 | -1,53% | 55,00 |
| 17.02.2025 | 86,52 | 86,80 | 85,99 | 86,23 | -0,31% | - |
| 14.02.2025 | 85,56 | 86,54 | 85,09 | 86,50 | 1,00% | - |
| 13.02.2025 | 84,55 | 85,66 | 84,12 | 85,64 | 0,98% | - |
| 12.02.2025 | 84,40 | 85,04 | 83,81 | 84,81 | 0,13% | - |
| 11.02.2025 | 83,97 | 85,11 | 83,53 | 84,70 | 0,45% | 70,00 |
| 10.02.2025 | 83,34 | 84,85 | 83,34 | 84,32 | 1,02% | - |
| 07.02.2025 | 83,84 | 84,07 | 82,75 | 83,47 | -0,38% | 40,00 |
| 06.02.2025 | 79,32 | 84,48 | 77,82 | 83,79 | 4,30% | - |
| 05.02.2025 | 79,96 | 81,01 | 77,61 | 80,33 | -0,12% | 40,00 |
| 04.02.2025 | 80,70 | 80,87 | 79,50 | 80,43 | -0,17% | - |
| 03.02.2025 | 79,11 | 81,02 | 78,60 | 80,57 | 1,12% | - |
| 31.01.2025 | 79,92 | 80,78 | 79,30 | 79,68 | 0,24% | 200,00 |
| 30.01.2025 | 78,41 | 80,11 | 78,17 | 79,49 | 1,83% | - |
| 29.01.2025 | 77,25 | 78,36 | 77,25 | 78,06 | 0,50% | - |
| 28.01.2025 | 77,31 | 78,36 | 76,77 | 77,67 | 0,41% | - |
| 27.01.2025 | 75,86 | 77,54 | 74,66 | 77,36 | 1,42% | 280,00 |
| 24.01.2025 | 76,20 | 76,43 | 75,53 | 76,28 | -0,24% | - |
| 23.01.2025 | 75,83 | 76,74 | 75,43 | 76,46 | 0,72% | - |
| 22.01.2025 | 75,11 | 76,40 | 74,93 | 75,92 | 0,78% | 29,00 |
| 21.01.2025 | 74,97 | 76,80 | 74,56 | 75,33 | 0,49% | - |
| 20.01.2025 | 75,15 | 75,58 | 74,89 | 74,97 | -0,93% | - |
| 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% | - |