62,635€
0,04%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 62,44 | 62,76 | 61,88 | 62,76 | 0,23% | - |
| 25.04.2024 | 61,90 | 62,61 | 61,90 | 62,61 | -1,37% | - |
| 24.04.2024 | 63,51 | 63,51 | 63,48 | 63,48 | -0,31% | - |
| 23.04.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 0,62% | - |
| 22.04.2024 | 63,29 | 63,29 | 63,29 | 63,29 | 0,49% | - |
| 19.04.2024 | 62,25 | 62,98 | 62,25 | 62,98 | -0,57% | - |
| 18.04.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -0,19% | - |
| 17.04.2024 | 63,46 | 63,46 | 63,46 | 63,46 | -1,01% | - |
| 16.04.2024 | 64,11 | 64,11 | 64,11 | 64,11 | -0,60% | - |
| 15.04.2024 | 64,96 | 65,06 | 64,50 | 64,50 | -1,63% | 20,00 |
| 12.04.2024 | 65,65 | 65,65 | 65,57 | 65,57 | 1,09% | - |
| 11.04.2024 | 64,86 | 64,86 | 64,86 | 64,86 | -1,25% | - |
| 10.04.2024 | 65,68 | 65,68 | 65,68 | 65,68 | 0,20% | 10,00 |
| 09.04.2024 | 65,20 | 65,55 | 65,20 | 65,55 | 0,32% | - |
| 08.04.2024 | 65,34 | 65,34 | 65,34 | 65,34 | -0,95% | - |
| 05.04.2024 | 65,97 | 65,97 | 65,97 | 65,97 | -0,30% | - |
| 04.04.2024 | 66,17 | 66,17 | 66,17 | 66,17 | -0,17% | - |
| 03.04.2024 | 66,03 | 66,28 | 66,03 | 66,28 | -0,45% | - |
| 02.04.2024 | 66,57 | 66,58 | 66,57 | 66,58 | -2,29% | - |
| 28.03.2024 | 67,86 | 68,14 | 67,44 | 68,14 | 2,51% | 270,00 |
| 27.03.2024 | 66,64 | 66,64 | 66,47 | 66,47 | 0,38% | - |
| 26.03.2024 | 66,25 | 66,25 | 66,22 | 66,22 | 1,25% | - |
| 25.03.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -1,85% | 100,00 |
| 22.03.2024 | 66,63 | 66,63 | 66,63 | 66,63 | -3,99% | - |
| 21.03.2024 | 68,96 | 69,40 | 68,96 | 69,40 | 1,46% | 20,00 |
| 20.03.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,41% | - |
| 19.03.2024 | 68,66 | 68,68 | 68,66 | 68,68 | -0,84% | - |
| 18.03.2024 | 69,26 | 69,26 | 69,26 | 69,26 | -3,12% | - |
| 15.03.2024 | 71,49 | 71,49 | 71,49 | 71,49 | 0,93% | 100,00 |
| 14.03.2024 | 70,23 | 70,83 | 70,23 | 70,83 | 0,94% | 30,00 |
| 13.03.2024 | 70,17 | 70,17 | 70,17 | 70,17 | -0,30% | - |
| 12.03.2024 | 70,38 | 70,38 | 70,38 | 70,38 | 1,03% | - |
| 11.03.2024 | 69,79 | 69,79 | 69,66 | 69,66 | -0,98% | - |
| 08.03.2024 | 70,35 | 70,35 | 70,35 | 70,35 | 0,74% | - |
| 07.03.2024 | 69,70 | 69,83 | 69,70 | 69,83 | -2,49% | - |
| 06.03.2024 | 71,61 | 71,61 | 71,61 | 71,61 | -0,93% | - |
| 05.03.2024 | 72,20 | 72,28 | 72,20 | 72,28 | -0,69% | - |
| 04.03.2024 | 72,25 | 72,78 | 72,25 | 72,78 | -0,42% | - |
| 01.03.2024 | 73,09 | 73,09 | 73,09 | 73,09 | 1,40% | - |
| 29.02.2024 | 72,08 | 72,08 | 72,08 | 72,08 | -0,88% | - |
| 28.02.2024 | 72,72 | 72,72 | 72,72 | 72,72 | -0,14% | - |
| 27.02.2024 | 72,82 | 72,82 | 72,82 | 72,82 | -0,57% | - |
| 26.02.2024 | 73,21 | 73,30 | 73,21 | 73,24 | -0,26% | 30,00 |
| 23.02.2024 | 73,06 | 73,43 | 73,06 | 73,43 | 2,48% | 106,00 |
| 22.02.2024 | 71,65 | 71,65 | 71,65 | 71,65 | 1,59% | - |
| 21.02.2024 | 70,53 | 70,53 | 70,53 | 70,53 | -0,66% | - |
| 20.02.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -0,38% | - |
| 19.02.2024 | 71,27 | 71,27 | 71,27 | 71,27 | -1,11% | - |
| 16.02.2024 | 72,07 | 72,07 | 72,07 | 72,07 | 0,17% | - |
| 15.02.2024 | 71,36 | 71,95 | 71,33 | 71,95 | 1,48% | - |
| 14.02.2024 | 70,27 | 70,90 | 70,27 | 70,90 | 0,27% | 98,00 |
| 13.02.2024 | 70,71 | 70,71 | 70,71 | 70,71 | -0,62% | - |
| 12.02.2024 | 71,15 | 71,15 | 71,15 | 71,15 | -1,75% | - |
| 09.02.2024 | 72,42 | 72,42 | 72,42 | 72,42 | 0,43% | - |
| 08.02.2024 | 72,11 | 72,11 | 72,11 | 72,11 | -0,54% | - |
| 07.02.2024 | 70,20 | 72,50 | 68,96 | 72,50 | 0,61% | 220,00 |
| 06.02.2024 | 72,05 | 72,06 | 72,00 | 72,06 | 0,33% | 40,00 |
| 05.02.2024 | 71,82 | 71,82 | 71,82 | 71,82 | 0,04% | - |
| 02.02.2024 | 71,79 | 71,79 | 71,79 | 71,79 | 0,53% | - |
| 01.02.2024 | 71,41 | 71,41 | 71,41 | 71,41 | 0,37% | - |
| 31.01.2024 | 71,10 | 72,00 | 71,10 | 71,15 | -1,03% | 260,00 |
| 30.01.2024 | 71,61 | 71,89 | 71,61 | 71,89 | 1,15% | 6,00 |
| 29.01.2024 | 71,07 | 71,07 | 71,07 | 71,07 | -1,97% | - |
| 26.01.2024 | 71,48 | 72,50 | 70,90 | 72,50 | 2,68% | 1.330,00 |
| 25.01.2024 | 70,61 | 70,61 | 70,61 | 70,61 | -0,61% | - |
| 24.01.2024 | 71,08 | 71,08 | 71,04 | 71,04 | 0,59% | - |
| 23.01.2024 | 70,62 | 70,62 | 70,62 | 70,62 | 0,00% | - |
| 22.01.2024 | 71,21 | 71,21 | 70,62 | 70,62 | 0,73% | 20,00 |
| 19.01.2024 | 69,56 | 70,11 | 69,56 | 70,11 | 1,29% | 90,00 |
| 18.01.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,87% | - |
| 17.01.2024 | 69,32 | 69,83 | 69,32 | 69,83 | -2,06% | 60,00 |
| 16.01.2024 | 70,75 | 71,30 | 70,75 | 71,30 | 0,39% | 112,00 |
| 15.01.2024 | 71,01 | 71,02 | 71,01 | 71,02 | 0,27% | - |
| 12.01.2024 | 67,82 | 70,83 | 67,82 | 70,83 | 4,89% | 66,00 |
| 11.01.2024 | 66,76 | 67,53 | 66,76 | 67,53 | 0,87% | 113,00 |
| 10.01.2024 | 66,62 | 66,95 | 66,62 | 66,95 | 0,01% | - |
| 09.01.2024 | 66,94 | 66,94 | 66,94 | 66,94 | -0,98% | - |
| 08.01.2024 | 66,22 | 67,60 | 66,22 | 67,60 | 1,85% | 16,00 |
| 05.01.2024 | 65,77 | 66,37 | 65,77 | 66,37 | -1,00% | 100,00 |
| 04.01.2024 | 67,21 | 67,21 | 67,04 | 67,04 | -0,81% | - |
| 03.01.2024 | 67,55 | 67,59 | 67,55 | 67,59 | -1,04% | - |
| 02.01.2024 | 68,23 | 68,30 | 68,23 | 68,30 | 0,01% | 2,00 |
| 29.12.2023 | 68,29 | 68,29 | 68,29 | 68,29 | 0,71% | - |
| 28.12.2023 | 67,81 | 67,81 | 67,81 | 67,81 | -0,26% | - |
| 27.12.2023 | 68,08 | 68,08 | 67,99 | 67,99 | 1,52% | 15,00 |
| 22.12.2023 | 66,97 | 66,97 | 66,97 | 66,97 | -1,01% | - |
| 21.12.2023 | 67,65 | 67,65 | 67,65 | 67,65 | -1,41% | - |
| 20.12.2023 | 68,62 | 68,62 | 68,62 | 68,62 | -0,97% | - |
| 19.12.2023 | 69,29 | 69,29 | 69,29 | 69,29 | -1,13% | - |
| 18.12.2023 | 70,08 | 70,08 | 70,08 | 70,08 | 0,60% | 5,00 |
| 15.12.2023 | 67,76 | 69,66 | 67,76 | 69,66 | 2,53% | 150,00 |
| 14.12.2023 | 67,20 | 67,94 | 67,20 | 67,94 | 1,97% | - |
| 13.12.2023 | 67,19 | 67,19 | 66,59 | 66,63 | -0,03% | 100,00 |
| 12.12.2023 | 66,05 | 66,65 | 66,05 | 66,65 | 2,73% | 150,00 |
| 11.12.2023 | 64,88 | 64,88 | 64,88 | 64,88 | -0,41% | - |
| 08.12.2023 | 64,88 | 65,15 | 64,88 | 65,15 | 0,11% | 17,00 |
| 07.12.2023 | 64,78 | 65,08 | 64,78 | 65,08 | -0,44% | - |
| 06.12.2023 | 64,91 | 65,37 | 64,91 | 65,37 | 0,49% | - |
| 05.12.2023 | 65,05 | 65,05 | 65,05 | 65,05 | 0,08% | - |
| 04.12.2023 | 64,64 | 65,00 | 64,64 | 65,00 | 0,70% | 150,00 |