51,995€
1,41%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 51,78 | 52,35 | 51,37 | 52,01 | 1,43% | - |
| 16.04.2026 | 50,80 | 51,88 | 50,80 | 51,27 | 0,22% | 100,00 |
| 15.04.2026 | 50,68 | 52,18 | 50,64 | 51,16 | 0,49% | - |
| 14.04.2026 | 51,47 | 52,22 | 50,85 | 50,91 | -0,58% | - |
| 13.04.2026 | 49,52 | 51,33 | 49,13 | 51,21 | 4,04% | - |
| 10.04.2026 | 50,77 | 50,88 | 48,93 | 49,22 | -2,33% | - |
| 09.04.2026 | 52,50 | 52,55 | 49,75 | 50,39 | -4,54% | - |
| 08.04.2026 | 53,02 | 54,96 | 52,42 | 52,79 | -0,55% | 3,00 |
| 07.04.2026 | 54,19 | 54,25 | 52,82 | 53,08 | -1,99% | - |
| 02.04.2026 | 52,86 | 54,50 | 52,11 | 54,15 | 2,43% | - |
| 01.04.2026 | 53,68 | 53,69 | 51,45 | 52,87 | -0,50% | 29,00 |
| 31.03.2026 | 52,90 | 53,92 | 52,52 | 53,13 | 0,37% | - |
| 30.03.2026 | 51,91 | 53,58 | 51,73 | 52,94 | 2,16% | - |
| 27.03.2026 | 52,69 | 52,96 | 51,05 | 51,82 | -1,41% | 10,00 |
| 26.03.2026 | 51,44 | 53,14 | 51,17 | 52,56 | 1,56% | 60,00 |
| 25.03.2026 | 51,88 | 52,92 | 50,90 | 51,75 | -0,65% | - |
| 24.03.2026 | 53,34 | 53,60 | 51,74 | 52,09 | -2,35% | - |
| 23.03.2026 | 53,82 | 55,11 | 52,25 | 53,35 | -1,01% | - |
| 20.03.2026 | 53,13 | 54,05 | 52,66 | 53,89 | 1,55% | - |
| 19.03.2026 | 52,60 | 53,76 | 51,46 | 53,07 | 1,10% | - |
| 18.03.2026 | 52,98 | 53,77 | 52,41 | 52,50 | -1,20% | - |
| 17.03.2026 | 53,24 | 54,65 | 52,75 | 53,14 | 0,25% | 560,00 |
| 16.03.2026 | 52,96 | 53,38 | 52,57 | 53,00 | 0,06% | 1,00 |
| 13.03.2026 | 53,53 | 53,92 | 52,66 | 52,97 | -0,28% | - |
| 12.03.2026 | 53,94 | 54,77 | 53,04 | 53,12 | -1,64% | 20,00 |
| 11.03.2026 | 54,49 | 55,18 | 52,89 | 54,01 | -0,62% | - |
| 10.03.2026 | 55,99 | 55,99 | 53,12 | 54,34 | -2,23% | 128,00 |
| 09.03.2026 | 57,03 | 57,03 | 55,18 | 55,58 | -2,51% | - |
| 06.03.2026 | 56,68 | 57,19 | 55,71 | 57,01 | 0,03% | 194,00 |
| 05.03.2026 | 55,96 | 57,74 | 55,75 | 57,00 | 1,57% | 165,00 |
| 04.03.2026 | 55,41 | 56,15 | 54,90 | 56,12 | 1,46% | 20,00 |
| 03.03.2026 | 54,80 | 55,99 | 53,92 | 55,31 | 1,75% | - |
| 02.03.2026 | 53,90 | 54,80 | 53,71 | 54,36 | -0,18% | - |
| 27.02.2026 | 55,06 | 55,48 | 53,16 | 54,46 | -0,87% | 85,00 |
| 26.02.2026 | 51,53 | 55,00 | 51,53 | 54,94 | 5,91% | 39,00 |
| 25.02.2026 | 51,86 | 52,62 | 50,96 | 51,88 | 0,11% | - |
| 24.02.2026 | 51,94 | 53,25 | 51,16 | 51,82 | -0,08% | 1,00 |
| 23.02.2026 | 54,84 | 55,07 | 51,62 | 51,86 | -5,62% | 41,00 |
| 20.02.2026 | 55,49 | 56,09 | 54,49 | 54,95 | -0,61% | 100,00 |
| 19.02.2026 | 56,70 | 56,74 | 54,06 | 55,29 | -2,46% | - |
| 18.02.2026 | 55,29 | 56,94 | 54,43 | 56,69 | 2,90% | 100,00 |
| 17.02.2026 | 56,05 | 57,01 | 54,56 | 55,09 | -1,72% | 134,00 |
| 16.02.2026 | 56,08 | 56,36 | 55,86 | 56,06 | -0,44% | 15,00 |
| 13.02.2026 | 56,30 | 57,07 | 55,00 | 56,30 | 1,63% | - |
| 12.02.2026 | 59,77 | 60,03 | 54,81 | 55,40 | -7,18% | 143,00 |
| 11.02.2026 | 62,59 | 63,41 | 59,62 | 59,68 | -4,98% | 56,00 |
| 10.02.2026 | 62,49 | 63,65 | 62,03 | 62,81 | 0,37% | 2,00 |
| 09.02.2026 | 65,11 | 65,58 | 62,24 | 62,58 | -3,99% | - |
| 06.02.2026 | 65,21 | 66,29 | 64,82 | 65,18 | 0,25% | - |
| 05.02.2026 | 64,97 | 66,32 | 64,39 | 65,02 | -0,18% | 1,00 |
| 04.02.2026 | 65,16 | 66,11 | 58,63 | 65,14 | 3,45% | 10,00 |
| 03.02.2026 | 69,65 | 71,42 | 61,94 | 62,97 | -10,57% | 34,00 |
| 02.02.2026 | 69,24 | 70,94 | 66,60 | 70,42 | 2,27% | - |
| 30.01.2026 | 68,88 | 69,34 | 68,50 | 68,85 | 0,60% | - |
| 29.01.2026 | 69,65 | 71,03 | 68,30 | 68,44 | -1,96% | - |
| 28.01.2026 | 70,27 | 71,25 | 69,65 | 69,81 | -0,90% | 15,00 |
| 27.01.2026 | 72,09 | 72,58 | 69,70 | 70,44 | -2,34% | 7,00 |
| 26.01.2026 | 71,19 | 72,56 | 70,67 | 72,13 | 0,94% | 145,00 |
| 23.01.2026 | 71,98 | 72,60 | 71,40 | 71,46 | -0,81% | - |
| 22.01.2026 | 71,90 | 73,14 | 71,57 | 72,04 | 0,10% | - |
| 21.01.2026 | 70,09 | 72,55 | 69,98 | 71,97 | 2,49% | 26,00 |
| 20.01.2026 | 72,17 | 72,46 | 69,93 | 70,22 | -2,73% | 1,00 |
| 19.01.2026 | 73,30 | 73,30 | 71,78 | 72,19 | -0,78% | - |
| 16.01.2026 | 73,06 | 75,20 | 72,41 | 72,76 | -0,57% | - |
| 15.01.2026 | 74,47 | 75,35 | 72,39 | 73,18 | -1,47% | 100,00 |
| 14.01.2026 | 72,55 | 74,68 | 71,93 | 74,27 | 3,10% | 1,00 |
| 13.01.2026 | 72,76 | 73,46 | 71,96 | 72,04 | -0,90% | - |
| 12.01.2026 | 72,62 | 73,34 | 71,59 | 72,70 | -1,16% | 54,00 |
| 09.01.2026 | 73,31 | 74,00 | 72,09 | 73,55 | -0,11% | - |
| 08.01.2026 | 71,64 | 73,76 | 71,55 | 73,63 | 2,30% | - |
| 07.01.2026 | 72,56 | 73,04 | 71,80 | 71,98 | -0,29% | - |
| 06.01.2026 | 69,37 | 72,56 | 69,37 | 72,19 | 3,34% | - |
| 05.01.2026 | 69,72 | 70,80 | 69,05 | 69,85 | 0,37% | 15,00 |
| 02.01.2026 | 72,20 | 72,20 | 68,62 | 69,59 | -3,66% | 66,00 |
| 30.12.2025 | 72,20 | 72,25 | 72,10 | 72,24 | -0,18% | - |
| 29.12.2025 | 72,59 | 72,83 | 72,16 | 72,37 | 0,35% | 29,00 |
| 23.12.2025 | 72,39 | 72,55 | 71,83 | 72,12 | -0,40% | 7,00 |
| 22.12.2025 | 72,93 | 73,40 | 72,01 | 72,41 | -0,76% | 74,00 |
| 19.12.2025 | 71,44 | 74,15 | 70,83 | 72,96 | 1,69% | 76,00 |
| 18.12.2025 | 71,47 | 72,23 | 70,34 | 71,75 | 0,25% | - |
| 17.12.2025 | 70,84 | 72,22 | 70,12 | 71,57 | 0,48% | - |
| 16.12.2025 | 70,93 | 71,64 | 70,42 | 71,23 | -0,53% | - |
| 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% | - |