63,085€
-0,39%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 63,55 | 63,83 | 61,88 | 63,01 | -0,51% | 171,00 |
| 17.04.2024 | 63,92 | 64,49 | 63,26 | 63,33 | -1,05% | 25,00 |
| 16.04.2024 | 64,38 | 64,75 | 63,95 | 64,01 | -0,63% | 41,00 |
| 15.04.2024 | 65,28 | 66,15 | 64,38 | 64,41 | -1,06% | 465,00 |
| 12.04.2024 | 65,85 | 66,13 | 64,87 | 65,10 | -1,02% | 132,00 |
| 11.04.2024 | 65,15 | 66,07 | 64,89 | 65,77 | 0,97% | 194,00 |
| 10.04.2024 | 65,96 | 66,14 | 64,93 | 65,14 | -1,20% | 420,00 |
| 09.04.2024 | 65,51 | 66,10 | 65,27 | 65,93 | 0,69% | 244,00 |
| 08.04.2024 | 65,63 | 65,95 | 65,18 | 65,48 | -0,27% | 104,00 |
| 05.04.2024 | 66,28 | 66,58 | 65,60 | 65,66 | -0,64% | 191,00 |
| 04.04.2024 | 66,47 | 67,31 | 65,79 | 66,08 | -0,33% | 414,00 |
| 03.04.2024 | 66,32 | 66,86 | 66,12 | 66,30 | -0,46% | 30,00 |
| 02.04.2024 | 67,07 | 67,07 | 66,19 | 66,60 | -1,99% | 469,00 |
| 28.03.2024 | 68,14 | 68,55 | 67,35 | 67,95 | -0,29% | 799,00 |
| 27.03.2024 | 66,99 | 68,20 | 66,77 | 68,15 | 1,93% | 370,00 |
| 26.03.2024 | 66,46 | 66,99 | 66,28 | 66,86 | 0,65% | 107,00 |
| 25.03.2024 | 66,41 | 66,97 | 66,05 | 66,43 | -0,16% | 531,00 |
| 22.03.2024 | 66,97 | 67,44 | 66,25 | 66,54 | -0,46% | 108,00 |
| 21.03.2024 | 69,25 | 69,70 | 66,70 | 66,85 | -3,03% | 973,00 |
| 20.03.2024 | 68,64 | 69,13 | 68,18 | 68,94 | 0,33% | 1.582,00 |
| 19.03.2024 | 68,94 | 69,44 | 68,60 | 68,71 | -0,58% | 100,00 |
| 18.03.2024 | 68,87 | 69,81 | 68,87 | 69,11 | -0,07% | 570,00 |
| 15.03.2024 | 70,16 | 70,69 | 69,02 | 69,16 | -1,56% | 191,00 |
| 14.03.2024 | 70,51 | 70,69 | 69,74 | 70,25 | -0,22% | 115,00 |
| 13.03.2024 | 70,69 | 70,69 | 70,13 | 70,41 | -0,06% | 103,00 |
| 12.03.2024 | 70,67 | 70,94 | 70,26 | 70,45 | 0,00% | 50,00 |
| 11.03.2024 | 70,12 | 70,80 | 69,64 | 70,45 | 0,37% | 191,00 |
| 08.03.2024 | 70,66 | 71,02 | 69,93 | 70,19 | -0,81% | 810,00 |
| 07.03.2024 | 70,04 | 71,59 | 69,90 | 70,76 | 0,53% | 289,00 |
| 06.03.2024 | 71,82 | 72,73 | 70,10 | 70,39 | -1,72% | 237,00 |
| 05.03.2024 | 72,54 | 72,83 | 71,45 | 71,62 | -1,63% | 115,00 |
| 04.03.2024 | 72,57 | 73,39 | 72,06 | 72,81 | 0,40% | 214,00 |
| 01.03.2024 | 73,36 | 73,61 | 72,48 | 72,52 | -0,86% | 203,00 |
| 29.02.2024 | 72,36 | 73,49 | 72,05 | 73,15 | 0,99% | 33,00 |
| 28.02.2024 | 73,00 | 73,16 | 72,19 | 72,43 | -0,77% | 108,00 |
| 27.02.2024 | 73,13 | 73,63 | 72,60 | 72,99 | -0,44% | 44,00 |
| 26.02.2024 | 73,56 | 73,75 | 72,77 | 73,31 | -0,68% | 468,00 |
| 23.02.2024 | 73,39 | 73,99 | 72,57 | 73,81 | 0,56% | 576,00 |
| 22.02.2024 | 72,04 | 73,63 | 71,88 | 73,40 | 2,47% | 322,00 |
| 21.02.2024 | 70,84 | 71,63 | 70,47 | 71,63 | 0,96% | 193,00 |
| 20.02.2024 | 71,35 | 71,45 | 70,48 | 70,95 | -0,96% | 240,00 |
| 19.02.2024 | 71,57 | 71,76 | 71,22 | 71,64 | 0,22% | 64,00 |
| 16.02.2024 | 72,38 | 72,57 | 71,35 | 71,48 | -1,28% | 240,00 |
| 15.02.2024 | 71,64 | 72,44 | 71,28 | 72,41 | 1,16% | 118,00 |
| 14.02.2024 | 70,54 | 71,59 | 70,50 | 71,58 | 1,55% | 141,00 |
| 13.02.2024 | 71,01 | 71,05 | 69,85 | 70,49 | -0,68% | 165,00 |
| 12.02.2024 | 71,38 | 71,69 | 70,16 | 70,97 | -0,69% | 483,00 |
| 09.02.2024 | 72,40 | 72,88 | 71,27 | 71,46 | -1,67% | 85,00 |
| 08.02.2024 | 72,41 | 73,03 | 71,85 | 72,67 | 0,33% | 251,00 |
| 07.02.2024 | 69,26 | 73,24 | 66,00 | 72,43 | -1,09% | 2.603,00 |
| 06.02.2024 | 72,32 | 73,38 | 71,90 | 73,22 | 1,30% | 877,00 |
| 05.02.2024 | 72,08 | 72,44 | 71,44 | 72,28 | 0,15% | 213,00 |
| 02.02.2024 | 72,20 | 72,50 | 71,51 | 72,17 | 0,80% | 219,00 |
| 01.02.2024 | 71,58 | 72,20 | 70,67 | 71,60 | 0,22% | 22,00 |
| 31.01.2024 | 71,09 | 72,46 | 70,72 | 71,44 | -0,22% | 318,00 |
| 30.01.2024 | 71,98 | 72,00 | 71,25 | 71,60 | -0,43% | 94,00 |
| 29.01.2024 | 71,34 | 72,08 | 71,10 | 71,91 | 0,99% | 155,00 |
| 26.01.2024 | 71,75 | 72,56 | 70,97 | 71,21 | -1,38% | 712,00 |
| 25.01.2024 | 71,09 | 72,61 | 70,78 | 72,20 | 2,14% | 350,00 |
| 24.01.2024 | 71,38 | 71,46 | 70,48 | 70,69 | -0,51% | 465,00 |
| 23.01.2024 | 70,89 | 71,65 | 70,72 | 71,05 | 0,05% | 132,00 |
| 22.01.2024 | 71,17 | 71,36 | 70,77 | 71,01 | 0,65% | 78,00 |
| 19.01.2024 | 69,87 | 70,85 | 69,52 | 70,55 | 1,36% | 171,00 |
| 18.01.2024 | 69,55 | 70,55 | 69,28 | 69,61 | 0,04% | 300,00 |
| 17.01.2024 | 69,68 | 70,21 | 69,20 | 69,58 | -0,71% | 429,00 |
| 16.01.2024 | 71,06 | 71,51 | 69,71 | 70,08 | -1,59% | 489,00 |
| 15.01.2024 | 71,27 | 71,57 | 70,91 | 71,21 | -0,03% | 145,00 |
| 12.01.2024 | 68,21 | 71,42 | 67,85 | 71,23 | 4,34% | 845,00 |
| 11.01.2024 | 67,02 | 68,27 | 66,99 | 68,26 | 2,06% | 429,00 |
| 10.01.2024 | 66,90 | 67,50 | 66,48 | 66,89 | -0,06% | 618,00 |
| 09.01.2024 | 67,45 | 67,45 | 66,62 | 66,93 | -0,52% | 23,00 |
| 08.01.2024 | 66,46 | 67,29 | 66,31 | 67,28 | 1,05% | 20,00 |
| 05.01.2024 | 66,25 | 66,96 | 65,75 | 66,58 | -0,97% | 2.681,00 |
| 04.01.2024 | 67,52 | 67,87 | 66,93 | 67,23 | -0,39% | 168,00 |
| 03.01.2024 | 67,84 | 68,13 | 67,34 | 67,49 | -0,74% | 60,00 |
| 02.01.2024 | 68,48 | 69,05 | 67,55 | 68,00 | -0,86% | 112,00 |
| 29.12.2023 | 68,58 | 68,94 | 68,21 | 68,59 | 0,07% | 61,00 |
| 28.12.2023 | 68,17 | 68,60 | 67,90 | 68,54 | 0,79% | 275,00 |
| 27.12.2023 | 68,69 | 68,69 | 67,77 | 68,00 | -0,36% | 63,00 |
| 22.12.2023 | 67,27 | 68,32 | 67,00 | 68,24 | 1,20% | 127,00 |
| 21.12.2023 | 67,93 | 68,15 | 67,00 | 67,43 | -0,51% | 753,00 |
| 20.12.2023 | 68,91 | 69,04 | 67,74 | 67,78 | -1,35% | 246,00 |
| 19.12.2023 | 69,60 | 69,76 | 68,00 | 68,71 | -1,24% | 698,00 |
| 18.12.2023 | 69,68 | 70,29 | 69,25 | 69,57 | -0,51% | 514,00 |
| 15.12.2023 | 68,06 | 70,19 | 68,06 | 69,93 | 2,99% | 788,00 |
| 14.12.2023 | 67,53 | 68,25 | 66,93 | 67,90 | 1,01% | 229,00 |
| 13.12.2023 | 66,87 | 67,31 | 66,39 | 67,22 | 0,71% | 1.643,00 |
| 12.12.2023 | 66,39 | 67,05 | 65,97 | 66,74 | 0,24% | 537,00 |
| 11.12.2023 | 65,18 | 66,82 | 64,79 | 66,58 | 1,88% | 1.363,00 |
| 08.12.2023 | 65,20 | 65,60 | 64,88 | 65,35 | 0,27% | 236,00 |
| 07.12.2023 | 65,07 | 65,39 | 64,85 | 65,18 | 0,08% | 2,00 |
| 06.12.2023 | 65,25 | 65,60 | 65,08 | 65,12 | 0,22% | 2,00 |
| 05.12.2023 | 65,35 | 65,65 | 64,77 | 64,98 | -1,13% | 79,00 |
| 04.12.2023 | 64,90 | 66,05 | 64,65 | 65,72 | 1,01% | 1.515,00 |
| 01.12.2023 | 64,43 | 65,14 | 64,42 | 65,06 | 0,56% | 1.757,00 |
| 30.11.2023 | 64,03 | 64,75 | 63,99 | 64,70 | 1,28% | 150,00 |
| 29.11.2023 | 64,91 | 65,45 | 63,70 | 63,88 | -1,65% | 130,00 |
| 28.11.2023 | 64,66 | 65,11 | 64,36 | 64,95 | 0,49% | 61,00 |
| 27.11.2023 | 64,80 | 65,19 | 64,52 | 64,64 | -0,66% | 555,00 |
| 24.11.2023 | 64,99 | 65,36 | 64,67 | 65,07 | 0,02% | 120,00 |