57,635€
-1,00%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 57,58 | 59,44 | 57,31 | 58,09 | -0,22% | 4,00 |
| 11.11.2026 | 58,23 | 59,16 | 57,22 | 58,22 | 0,03% | - |
| 10.11.2026 | 56,66 | 58,81 | 56,32 | 58,21 | 2,11% | 20,00 |
| 09.11.2026 | 58,04 | 58,42 | 56,56 | 57,00 | -2,23% | - |
| 06.11.2026 | 59,31 | 60,09 | 57,16 | 58,30 | -1,87% | - |
| 05.11.2026 | 57,75 | 60,62 | 57,71 | 59,41 | 0,87% | 101,00 |
| 04.11.2026 | 57,39 | 59,42 | 56,61 | 58,90 | 3,21% | - |
| 03.11.2026 | 58,26 | 58,46 | 55,79 | 57,07 | -2,42% | - |
| 02.11.2026 | 58,35 | 59,25 | 57,33 | 58,48 | 1,15% | 24,00 |
| 30.10.2026 | 56,17 | 59,20 | 55,62 | 57,82 | 2,93% | 1,00 |
| 29.10.2026 | 59,50 | 60,55 | 52,71 | 56,17 | -5,53% | - |
| 28.10.2026 | 59,53 | 60,65 | 58,73 | 59,46 | 0,44% | - |
| 27.10.2026 | 62,04 | 62,60 | 59,06 | 59,20 | -3,64% | - |
| 26.10.2026 | 62,97 | 63,71 | 60,98 | 61,44 | -2,56% | 60,00 |
| 23.10.2026 | 64,95 | 65,97 | 62,16 | 63,05 | -4,00% | 40,00 |
| 22.10.2026 | 62,21 | 65,84 | 60,84 | 65,68 | 6,02% | 5,00 |
| 21.10.2026 | 60,70 | 61,95 | 60,15 | 61,95 | 2,02% | 57,00 |
| 20.10.2026 | 59,18 | 61,21 | 59,12 | 60,72 | 2,52% | 1,00 |
| 19.10.2026 | 59,19 | 59,60 | 58,08 | 59,23 | 0,87% | 1,00 |
| 16.10.2026 | 58,65 | 59,89 | 57,61 | 58,72 | 0,11% | - |
| 15.10.2026 | 55,85 | 59,15 | 55,42 | 58,65 | 4,64% | 330,00 |
| 14.10.2026 | 54,78 | 56,72 | 54,67 | 56,05 | 1,16% | - |
| 13.10.2026 | 53,07 | 56,01 | 53,03 | 55,41 | 3,60% | 40,00 |
| 12.10.2026 | 53,07 | 53,96 | 52,79 | 53,49 | 1,23% | - |
| 09.10.2026 | 53,53 | 53,80 | 52,59 | 52,84 | -1,38% | - |
| 08.10.2026 | 50,97 | 53,71 | 48,94 | 53,58 | 5,25% | - |
| 07.10.2026 | 50,92 | 51,72 | 50,42 | 50,91 | 0,53% | 2,00 |
| 06.10.2026 | 51,84 | 52,35 | 50,58 | 50,64 | -1,95% | - |
| 05.10.2026 | 52,25 | 52,69 | 51,54 | 51,64 | -0,33% | - |
| 02.10.2026 | 54,13 | 54,95 | 51,75 | 51,81 | -4,30% | - |
| 01.10.2026 | 50,70 | 57,32 | 49,77 | 54,14 | 7,04% | 1,00 |
| 30.09.2026 | 50,49 | 51,16 | 49,24 | 50,58 | 1,28% | 2,00 |
| 29.09.2026 | 49,90 | 50,49 | 49,29 | 49,94 | -0,55% | - |
| 28.09.2026 | 50,33 | 50,87 | 48,94 | 50,22 | -0,29% | 33,00 |
| 25.09.2026 | 49,92 | 51,15 | 49,76 | 50,36 | 0,25% | - |
| 24.09.2026 | 51,95 | 52,57 | 50,07 | 50,24 | -3,66% | - |
| 23.09.2026 | 51,40 | 52,64 | 51,28 | 52,15 | 0,99% | - |
| 22.09.2026 | 51,69 | 53,08 | 51,04 | 51,64 | -0,40% | 4,00 |
| 21.09.2026 | 52,39 | 53,96 | 51,77 | 51,84 | -0,53% | - |
| 18.09.2026 | 53,98 | 54,28 | 52,03 | 52,12 | -3,12% | 4,00 |
| 17.09.2026 | 53,98 | 54,65 | 53,14 | 53,80 | -0,08% | 14,00 |
| 16.09.2026 | 54,85 | 55,21 | 53,81 | 53,84 | -1,88% | - |
| 15.09.2026 | 55,50 | 55,98 | 54,04 | 54,87 | -0,70% | - |
| 14.09.2026 | 51,74 | 55,74 | 51,12 | 55,26 | 6,85% | - |
| 11.09.2026 | 49,82 | 51,73 | 49,82 | 51,72 | 3,06% | - |
| 10.09.2026 | 50,46 | 50,80 | 49,84 | 50,18 | -0,53% | - |
| 09.09.2026 | 51,55 | 51,65 | 50,21 | 50,45 | -2,45% | 4,00 |
| 08.09.2026 | 53,69 | 53,93 | 50,89 | 51,71 | -3,80% | 4,00 |
| 07.09.2026 | 53,66 | 54,20 | 53,49 | 53,75 | -0,22% | 12,00 |
| 04.09.2026 | 55,60 | 55,95 | 53,67 | 53,87 | -3,10% | 106,00 |
| 03.09.2026 | 54,71 | 56,23 | 54,48 | 55,60 | 1,48% | 20,00 |
| 02.09.2026 | 54,59 | 55,22 | 54,14 | 54,79 | 0,10% | - |
| 01.09.2026 | 55,50 | 56,06 | 54,52 | 54,73 | -1,54% | - |
| 31.08.2026 | 55,17 | 57,00 | 54,45 | 55,59 | 0,52% | 22,00 |
| 28.08.2026 | 54,60 | 56,27 | 54,00 | 55,30 | 1,12% | 209,00 |
| 27.08.2026 | 53,28 | 55,12 | 52,62 | 54,69 | 2,39% | - |
| 26.08.2026 | 54,01 | 54,11 | 52,38 | 53,41 | -1,31% | - |
| 25.08.2026 | 53,40 | 54,25 | 52,36 | 54,12 | 1,21% | 25,00 |
| 24.08.2026 | 52,98 | 53,67 | 52,56 | 53,48 | 0,92% | - |
| 21.08.2026 | 52,16 | 54,05 | 51,21 | 52,99 | 1,46% | - |
| 20.08.2026 | 52,18 | 52,94 | 51,43 | 52,23 | 0,03% | 70,00 |
| 19.08.2026 | 49,92 | 52,75 | 49,23 | 52,22 | 4,13% | 4,00 |
| 18.08.2026 | 48,17 | 50,82 | 48,07 | 50,15 | 2,19% | 5,00 |
| 17.08.2026 | 50,81 | 51,24 | 48,98 | 49,07 | -3,31% | 260,00 |
| 14.08.2026 | 51,43 | 51,96 | 49,84 | 50,75 | -1,36% | - |
| 13.08.2026 | 50,50 | 51,89 | 49,53 | 51,45 | 1,82% | - |
| 12.08.2026 | 50,77 | 51,56 | 49,25 | 50,53 | -0,42% | - |
| 11.08.2026 | 50,52 | 51,30 | 49,77 | 50,75 | 0,24% | 39,00 |
| 10.08.2026 | 49,89 | 50,78 | 48,95 | 50,63 | 1,59% | 64,00 |
| 07.08.2026 | 49,37 | 50,34 | 48,65 | 49,84 | 1,18% | 55,00 |
| 06.08.2026 | 48,13 | 49,45 | 45,87 | 49,26 | 1,11% | - |
| 05.08.2026 | 48,67 | 49,59 | 47,92 | 48,72 | -0,41% | 278,00 |
| 04.08.2026 | 48,00 | 49,00 | 46,48 | 48,92 | 1,95% | - |
| 03.08.2026 | 48,37 | 49,84 | 47,43 | 47,98 | -0,16% | 32,00 |
| 31.07.2026 | 46,74 | 48,14 | 45,43 | 48,05 | 2,65% | 25,00 |
| 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% | - |