64,515€
0,26%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 64,30 | 64,53 | 64,30 | 64,52 | 0,27% | - |
| 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% | - |
| 28.05.2025 | 71,26 | 71,76 | 71,03 | 71,21 | -0,01% | - |
| 27.05.2025 | 70,19 | 71,32 | 69,95 | 71,22 | 0,98% | - |
| 26.05.2025 | 69,60 | 70,67 | 69,36 | 70,53 | 1,31% | - |
| 23.05.2025 | 70,85 | 70,85 | 69,04 | 69,62 | -1,72% | - |
| 22.05.2025 | 70,58 | 71,51 | 70,24 | 70,83 | 0,21% | - |
| 21.05.2025 | 71,45 | 71,64 | 70,53 | 70,68 | -1,46% | - |
| 20.05.2025 | 72,55 | 72,55 | 71,56 | 71,73 | -1,11% | - |
| 19.05.2025 | 71,55 | 73,23 | 70,77 | 72,54 | -0,62% | - |
| 16.05.2025 | 72,24 | 73,11 | 70,75 | 72,99 | 0,39% | - |
| 15.05.2025 | 71,59 | 73,10 | 71,19 | 72,71 | 1,04% | - |
| 14.05.2025 | 72,67 | 72,93 | 71,47 | 71,96 | -1,00% | - |
| 13.05.2025 | 73,78 | 74,17 | 72,66 | 72,69 | -1,35% | - |
| 12.05.2025 | 71,88 | 74,49 | 71,60 | 73,68 | 4,79% | 40,00 |
| 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 |