70,390€
-0,22%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 70,55 | 70,84 | 70,01 | 70,32 | -0,33% | - |
| 08.05.2025 | 68,98 | 71,25 | 68,92 | 70,55 | 2,38% | - |
| 07.05.2025 | 68,38 | 69,29 | 67,98 | 68,91 | 0,84% | - |
| 06.05.2025 | 68,86 | 69,06 | 67,73 | 68,33 | -0,75% | - |
| 05.05.2025 | 68,08 | 69,58 | 67,80 | 68,85 | 0,17% | - |
| 02.05.2025 | 66,59 | 68,85 | 66,08 | 68,73 | 5,87% | - |
| 30.04.2025 | 64,40 | 65,03 | 63,11 | 64,92 | 0,76% | - |
| 29.04.2025 | 63,73 | 64,81 | 62,80 | 64,43 | 1,35% | 5,00 |
| 28.04.2025 | 63,01 | 64,49 | 62,68 | 63,57 | -0,02% | - |
| 25.04.2025 | 63,30 | 64,11 | 63,04 | 63,58 | 0,34% | - |
| 24.04.2025 | 62,26 | 63,59 | 61,81 | 63,37 | 0,91% | - |
| 23.04.2025 | 62,32 | 64,19 | 61,06 | 62,80 | 2,80% | 55,00 |
| 22.04.2025 | 60,74 | 61,12 | 58,99 | 61,09 | 0,03% | - |
| 17.04.2025 | 62,07 | 62,50 | 60,81 | 61,07 | -0,68% | - |
| 16.04.2025 | 63,13 | 63,17 | 61,01 | 61,49 | -2,61% | - |
| 15.04.2025 | 62,40 | 63,38 | 62,09 | 63,14 | 1,20% | - |
| 14.04.2025 | 61,77 | 63,37 | 61,63 | 62,39 | 0,84% | - |
| 11.04.2025 | 61,60 | 62,75 | 59,71 | 61,87 | -0,29% | - |
| 10.04.2025 | 66,59 | 66,59 | 60,62 | 62,05 | -6,89% | - |
| 09.04.2025 | 60,42 | 66,89 | 58,28 | 66,64 | 10,03% | - |
| 08.04.2025 | 61,76 | 63,97 | 59,96 | 60,56 | -1,79% | 47,00 |
| 07.04.2025 | 60,23 | 63,38 | 58,64 | 61,67 | -1,79% | - |
| 04.04.2025 | 67,69 | 67,69 | 62,62 | 62,79 | -5,54% | - |
| 03.04.2025 | 70,60 | 70,63 | 65,78 | 66,48 | -6,04% | 100,00 |
| 02.04.2025 | 70,75 | 70,97 | 69,65 | 70,75 | -0,18% | - |
| 01.04.2025 | 70,47 | 71,11 | 70,09 | 70,88 | 0,08% | - |
| 31.03.2025 | 69,25 | 70,93 | 68,99 | 70,82 | 1,50% | - |
| 28.03.2025 | 71,79 | 72,04 | 69,77 | 69,77 | -2,89% | - |
| 27.03.2025 | 72,29 | 72,47 | 71,36 | 71,85 | -0,68% | - |
| 26.03.2025 | 73,05 | 73,62 | 72,15 | 72,35 | -0,67% | - |
| 25.03.2025 | 72,01 | 74,43 | 72,01 | 72,83 | 0,84% | 198,00 |
| 24.03.2025 | 70,28 | 72,45 | 70,28 | 72,22 | 2,08% | - |
| 21.03.2025 | 71,26 | 72,12 | 69,75 | 70,75 | -0,73% | - |
| 20.03.2025 | 73,75 | 73,75 | 70,47 | 71,27 | -2,64% | - |
| 19.03.2025 | 72,80 | 73,60 | 72,79 | 73,20 | 0,74% | - |
| 18.03.2025 | 73,29 | 73,45 | 72,00 | 72,66 | -0,82% | - |
| 17.03.2025 | 72,45 | 73,74 | 72,25 | 73,26 | 0,74% | - |
| 14.03.2025 | 72,21 | 73,13 | 71,91 | 72,72 | 0,33% | - |
| 13.03.2025 | 72,63 | 73,42 | 71,61 | 72,48 | -0,21% | - |
| 12.03.2025 | 75,58 | 76,98 | 72,52 | 72,63 | -3,84% | 21,00 |
| 11.03.2025 | 77,71 | 77,75 | 74,95 | 75,53 | -2,63% | 18,00 |
| 10.03.2025 | 80,78 | 80,93 | 76,62 | 77,57 | 1,06% | - |
| 07.03.2025 | 77,48 | 77,71 | 75,21 | 76,76 | -0,92% | - |
| 06.03.2025 | 78,12 | 78,12 | 76,53 | 77,47 | -0,84% | - |
| 05.03.2025 | 79,55 | 79,55 | 77,22 | 78,12 | -1,08% | - |
| 04.03.2025 | 79,47 | 80,36 | 78,38 | 78,97 | -0,85% | 48,00 |
| 03.03.2025 | 80,33 | 80,43 | 79,24 | 79,65 | -0,74% | 40,00 |
| 28.02.2025 | 81,30 | 81,30 | 79,17 | 80,24 | -0,59% | - |
| 27.02.2025 | 80,40 | 81,53 | 80,40 | 80,72 | 0,65% | - |
| 26.02.2025 | 80,55 | 81,50 | 80,07 | 80,20 | -0,66% | - |
| 25.02.2025 | 80,77 | 80,97 | 79,76 | 80,73 | -0,02% | 50,00 |
| 24.02.2025 | 81,07 | 81,72 | 80,64 | 80,75 | -0,44% | - |
| 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% | - |