46,815€
0,01%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 46,74 | 46,82 | 46,41 | 46,80 | -0,02% | - |
| 30.07.2026 | 48,81 | 49,23 | 45,00 | 46,81 | -4,19% | 156,00 |
| 29.07.2026 | 44,33 | 49,94 | 41,61 | 48,86 | 10,63% | 132,00 |
| 28.07.2026 | 41,04 | 44,79 | 40,95 | 44,17 | 6,20% | 84,00 |
| 27.07.2026 | 39,87 | 42,22 | 38,75 | 41,59 | 4,17% | 52,00 |
| 24.07.2026 | 37,80 | 39,99 | 37,58 | 39,92 | 6,09% | - |
| 23.07.2026 | 38,04 | 38,33 | 37,03 | 37,63 | -0,86% | - |
| 22.07.2026 | 38,28 | 39,07 | 37,55 | 37,96 | -1,32% | 10,00 |
| 21.07.2026 | 39,33 | 39,68 | 38,17 | 38,47 | -1,69% | - |
| 20.07.2026 | 38,96 | 39,39 | 37,83 | 39,13 | 0,15% | - |
| 17.07.2026 | 38,41 | 39,80 | 38,12 | 39,07 | -0,03% | - |
| 16.07.2026 | 37,72 | 39,14 | 37,32 | 39,08 | 3,80% | - |
| 15.07.2026 | 37,73 | 38,43 | 37,38 | 37,65 | 0,10% | - |
| 14.07.2026 | 38,42 | 39,00 | 35,51 | 37,61 | -3,05% | - |
| 13.07.2026 | 37,29 | 39,23 | 36,86 | 38,80 | 3,90% | - |
| 10.07.2026 | 37,87 | 39,24 | 37,06 | 37,34 | -1,68% | 300,00 |
| 09.07.2026 | 37,12 | 38,13 | 35,94 | 37,98 | 1,48% | 56,00 |
| 08.07.2026 | 38,29 | 38,54 | 37,25 | 37,42 | -2,55% | 152,00 |
| 07.07.2026 | 36,16 | 38,61 | 35,76 | 38,40 | 5,38% | 9,00 |
| 06.07.2026 | 36,70 | 37,21 | 35,86 | 36,44 | 0,39% | 4,00 |
| 03.07.2026 | 36,93 | 37,12 | 36,30 | 36,30 | -1,11% | - |
| 02.07.2026 | 36,21 | 37,17 | 35,80 | 36,71 | 2,23% | 114,00 |
| 01.07.2026 | 33,93 | 36,65 | 33,78 | 35,91 | 5,41% | 266,00 |
| 30.06.2026 | 33,99 | 34,42 | 32,47 | 34,07 | -0,12% | 60,00 |
| 29.06.2026 | 35,16 | 35,95 | 33,99 | 34,11 | -2,71% | - |
| 26.06.2026 | 34,61 | 35,57 | 33,99 | 35,06 | 1,72% | - |
| 25.06.2026 | 36,30 | 36,85 | 34,26 | 34,46 | -5,86% | 189,00 |
| 24.06.2026 | 35,96 | 37,68 | 35,94 | 36,61 | 1,06% | 300,00 |
| 23.06.2026 | 36,57 | 37,41 | 36,06 | 36,22 | -1,55% | 2,00 |
| 22.06.2026 | 38,19 | 38,97 | 35,70 | 36,79 | -3,79% | - |
| 19.06.2026 | 38,03 | 38,65 | 37,89 | 38,24 | 0,35% | 525,00 |
| 18.06.2026 | 42,44 | 43,22 | 37,82 | 38,11 | -10,04% | 375,00 |
| 17.06.2026 | 44,21 | 44,21 | 42,03 | 42,36 | -4,01% | 48,00 |
| 16.06.2026 | 43,49 | 44,52 | 43,45 | 44,13 | 1,35% | - |
| 15.06.2026 | 45,10 | 45,77 | 43,18 | 43,54 | -3,20% | - |
| 12.06.2026 | 44,25 | 45,18 | 43,59 | 44,98 | 1,87% | 1,00 |
| 11.06.2026 | 44,85 | 45,54 | 43,13 | 44,15 | -1,51% | 100,00 |
| 10.06.2026 | 45,56 | 46,07 | 44,69 | 44,83 | -1,95% | 5,00 |
| 09.06.2026 | 45,94 | 46,43 | 45,15 | 45,72 | -1,13% | 30,00 |
| 08.06.2026 | 46,30 | 47,30 | 45,90 | 46,24 | 0,37% | 41,00 |
| 05.06.2026 | 46,08 | 46,83 | 45,38 | 46,07 | 0,39% | - |
| 04.06.2026 | 46,06 | 47,74 | 45,68 | 45,89 | -0,34% | - |
| 03.06.2026 | 47,79 | 47,81 | 45,56 | 46,05 | -2,24% | 200,00 |
| 02.06.2026 | 49,05 | 49,19 | 45,90 | 47,10 | -4,48% | 111,00 |
| 01.06.2026 | 47,85 | 49,55 | 47,44 | 49,31 | 2,69% | 109,00 |
| 29.05.2026 | 46,25 | 48,11 | 45,62 | 48,02 | 3,79% | - |
| 28.05.2026 | 45,76 | 46,58 | 45,29 | 46,27 | 1,40% | - |
| 27.05.2026 | 44,55 | 46,03 | 44,29 | 45,63 | 2,53% | 30,00 |
| 26.05.2026 | 45,20 | 45,57 | 44,01 | 44,50 | -1,96% | 10,00 |
| 25.05.2026 | 45,48 | 46,01 | 45,38 | 45,39 | -0,14% | - |
| 22.05.2026 | 44,63 | 45,94 | 44,63 | 45,45 | 1,61% | 46,00 |
| 21.05.2026 | 44,12 | 45,34 | 43,30 | 44,73 | 1,30% | 41,00 |
| 20.05.2026 | 44,45 | 44,45 | 42,21 | 44,16 | 0,40% | 7,00 |
| 19.05.2026 | 43,71 | 46,53 | 43,71 | 43,98 | -0,41% | 625,00 |
| 18.05.2026 | 40,55 | 44,18 | 40,13 | 44,16 | 8,86% | - |
| 15.05.2026 | 39,64 | 40,81 | 39,11 | 40,57 | 2,99% | 251,00 |
| 14.05.2026 | 39,25 | 40,03 | 39,11 | 39,39 | 0,31% | 92,00 |
| 13.05.2026 | 40,95 | 41,16 | 38,84 | 39,27 | -3,40% | - |
| 12.05.2026 | 42,00 | 42,36 | 40,62 | 40,65 | -2,86% | - |
| 11.05.2026 | 43,82 | 44,16 | 41,64 | 41,85 | -4,68% | - |
| 08.05.2026 | 44,24 | 44,54 | 42,61 | 43,90 | -0,86% | 52,00 |
| 07.05.2026 | 43,91 | 44,86 | 43,57 | 44,28 | 1,26% | - |
| 06.05.2026 | 44,36 | 44,63 | 43,29 | 43,73 | -0,95% | 154,00 |
| 05.05.2026 | 44,36 | 44,86 | 43,44 | 44,15 | -0,35% | 246,00 |
| 04.05.2026 | 44,94 | 45,46 | 43,98 | 44,30 | -1,83% | 19,00 |
| 30.04.2026 | 46,83 | 46,95 | 44,63 | 45,13 | -3,83% | 45,00 |
| 29.04.2026 | 46,97 | 47,51 | 43,55 | 46,92 | -0,72% | 40,00 |
| 28.04.2026 | 46,92 | 48,09 | 46,44 | 47,27 | 1,48% | - |
| 27.04.2026 | 46,95 | 47,44 | 46,47 | 46,58 | -1,05% | 260,00 |
| 24.04.2026 | 47,11 | 47,89 | 46,35 | 47,07 | -0,23% | 100,00 |
| 23.04.2026 | 50,18 | 50,19 | 46,65 | 47,18 | -5,68% | 85,00 |
| 22.04.2026 | 51,48 | 52,22 | 49,63 | 50,02 | -3,12% | 40,00 |
| 21.04.2026 | 50,44 | 52,56 | 50,44 | 51,63 | 1,33% | 50,00 |
| 20.04.2026 | 52,00 | 52,36 | 50,74 | 50,95 | -2,03% | - |
| 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% | - |