Echtzeit-Aktienkurs Cognizant Technology Solutions Corp.
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 72,56 | 74,32 | 72,56 | 73,43 | 0,05% | - |
25.02.2021 | 74,76 | 74,76 | 73,18 | 73,39 | -2,12% | - |
24.02.2021 | 72,40 | 75,07 | 72,19 | 74,98 | 2,87% | - |
23.02.2021 | 72,17 | 73,44 | 72,06 | 72,89 | -0,50% | - |
22.02.2021 | 72,89 | 73,98 | 72,79 | 73,26 | -0,50% | - |
19.02.2021 | 74,44 | 74,53 | 73,38 | 73,63 | -1,58% | - |
18.02.2021 | 74,92 | 75,10 | 0,00 | 74,81 | -2,15% | - |
17.02.2021 | 75,57 | 76,78 | 75,36 | 76,46 | 0,43% | - |
16.02.2021 | 77,13 | 77,23 | 76,10 | 76,13 | -1,09% | - |
12.02.2021 | 76,36 | 77,15 | 76,29 | 76,97 | 0,04% | - |
11.02.2021 | 76,69 | 77,51 | 76,44 | 76,94 | 1,22% | - |
10.02.2021 | 75,81 | 76,18 | 0,00 | 76,02 | -0,20% | - |
09.02.2021 | 76,00 | 76,94 | 75,91 | 76,17 | 0,40% | - |
08.02.2021 | 74,82 | 75,88 | 74,57 | 75,87 | 1,83% | - |
05.02.2021 | 74,82 | 75,55 | 74,28 | 74,51 | 0,25% | - |
04.02.2021 | 74,52 | 75,63 | 74,06 | 74,32 | -6,38% | - |
03.02.2021 | 78,86 | 80,17 | 78,78 | 79,39 | -0,89% | - |
02.02.2021 | 80,15 | 80,84 | 79,94 | 80,10 | 1,49% | - |
01.02.2021 | 78,24 | 79,59 | 78,21 | 78,93 | 0,89% | - |
29.01.2021 | 78,68 | 79,05 | 77,57 | 78,23 | -0,87% | - |
28.01.2021 | 78,26 | 79,37 | 77,90 | 78,92 | 3,76% | - |
27.01.2021 | 77,82 | 78,00 | 75,90 | 76,06 | -4,39% | - |
26.01.2021 | 80,07 | 80,25 | 79,48 | 79,55 | -0,60% | - |
25.01.2021 | 79,26 | 80,05 | 78,26 | 80,03 | -0,81% | - |
22.01.2021 | 79,81 | 80,93 | 79,74 | 80,68 | -0,24% | - |
21.01.2021 | 80,85 | 80,89 | 80,85 | 80,88 | -1,34% | - |
20.01.2021 | 81,63 | 82,12 | 81,30 | 81,97 | 2,80% | - |
19.01.2021 | 80,29 | 80,30 | 79,16 | 79,74 | -0,66% | - |
15.01.2021 | 80,26 | 80,28 | 80,25 | 80,27 | 0,22% | - |
14.01.2021 | 79,58 | 80,22 | 79,14 | 80,09 | 0,49% | - |
13.01.2021 | 80,43 | 80,43 | 79,33 | 79,70 | -0,09% | - |
12.01.2021 | 79,59 | 79,82 | 78,63 | 79,77 | -0,53% | - |
11.01.2021 | 80,91 | 81,05 | 79,92 | 80,19 | -2,21% | - |
08.01.2021 | 81,19 | 82,06 | 81,07 | 82,01 | 1,24% | - |
07.01.2021 | 81,68 | 81,71 | 80,54 | 81,00 | 1,01% | - |
06.01.2021 | 80,38 | 81,13 | 79,93 | 80,19 | 0,62% | - |
05.01.2021 | 79,74 | 80,14 | 79,21 | 79,70 | 0,38% | - |
04.01.2021 | 80,83 | 80,87 | 78,72 | 79,40 | -3,14% | - |
31.12.2020 | 81,03 | 82,18 | 81,00 | 81,97 | 1,12% | - |
30.12.2020 | 81,06 | 81,41 | 80,92 | 81,06 | 0,71% | - |
29.12.2020 | 80,81 | 80,96 | 80,17 | 80,49 | -1,13% | - |
28.12.2020 | 82,19 | 82,26 | 81,35 | 81,41 | 0,42% | - |
24.12.2020 | 81,20 | 81,22 | 80,62 | 81,07 | -0,18% | - |
23.12.2020 | 81,20 | 81,50 | 81,03 | 81,21 | 0,32% | - |
22.12.2020 | 80,83 | 81,65 | 80,66 | 80,95 | 0,71% | - |
21.12.2020 | 79,08 | 80,55 | 78,92 | 80,38 | -1,13% | - |
18.12.2020 | 81,21 | 83,64 | 80,52 | 81,30 | -0,51% | - |
17.12.2020 | 82,00 | 82,72 | 81,61 | 81,71 | 2,97% | - |
16.12.2020 | 80,08 | 80,16 | 78,84 | 79,36 | -0,56% | - |
15.12.2020 | 80,49 | 80,49 | 77,76 | 79,80 | 0,72% | - |
14.12.2020 | 79,40 | 79,45 | 78,89 | 79,23 | 0,98% | - |
11.12.2020 | 79,48 | 79,55 | 78,32 | 78,46 | 0,03% | - |
10.12.2020 | 78,45 | 78,46 | 78,44 | 78,44 | -0,93% | - |
09.12.2020 | 80,58 | 80,77 | 78,81 | 79,18 | 2,18% | - |
08.12.2020 | 80,22 | 80,58 | 77,49 | 77,49 | -4,59% | - |
07.12.2020 | 80,55 | 81,22 | 77,97 | 81,22 | 0,25% | - |
04.12.2020 | 79,80 | 81,11 | 79,74 | 81,02 | 4,37% | - |
03.12.2020 | 78,52 | 79,39 | 77,62 | 77,63 | -3,98% | - |
02.12.2020 | 78,23 | 80,85 | 78,08 | 80,84 | 5,29% | - |
01.12.2020 | 78,68 | 78,76 | 76,78 | 76,78 | -1,71% | - |
30.11.2020 | 77,97 | 80,06 | 75,52 | 78,11 | -0,32% | - |
27.11.2020 | 78,03 | 78,36 | 77,64 | 78,36 | -0,25% | - |
25.11.2020 | 78,26 | 78,93 | 78,22 | 78,56 | -0,23% | - |
24.11.2020 | 77,50 | 78,74 | 77,47 | 78,74 | 2,01% | - |
23.11.2020 | 76,39 | 77,27 | 76,39 | 77,18 | 1,54% | - |
20.11.2020 | 75,98 | 76,29 | 75,78 | 76,01 | -0,32% | - |
19.11.2020 | 74,86 | 76,29 | 74,86 | 76,26 | 1,86% | - |
18.11.2020 | 76,19 | 76,48 | 74,82 | 74,87 | -2,79% | - |
17.11.2020 | 76,53 | 77,39 | 76,42 | 77,01 | -0,79% | - |
16.11.2020 | 78,07 | 78,19 | 77,25 | 77,63 | 0,33% | - |
13.11.2020 | 77,08 | 77,69 | 76,82 | 77,37 | 1,50% | - |
12.11.2020 | 76,64 | 77,21 | 75,59 | 76,23 | -0,57% | - |
11.11.2020 | 76,48 | 77,11 | 75,77 | 76,67 | 1,98% | - |
10.11.2020 | 74,79 | 75,49 | 74,01 | 75,19 | 1,49% | - |
09.11.2020 | 76,64 | 77,09 | 74,04 | 74,08 | -0,34% | - |
06.11.2020 | 73,67 | 74,62 | 63,43 | 74,33 | 0,06% | - |
05.11.2020 | 74,28 | 74,29 | 74,28 | 74,29 | 1,75% | - |
04.11.2020 | 72,97 | 74,10 | 72,85 | 73,01 | 1,22% | - |
03.11.2020 | 72,49 | 72,92 | 71,55 | 72,13 | 2,09% | - |
02.11.2020 | 0,00 | 71,78 | 0,00 | 70,65 | -0,68% | - |
30.10.2020 | 71,26 | 71,75 | 69,96 | 71,14 | -0,12% | - |
29.10.2020 | 75,51 | 75,54 | 70,74 | 71,22 | 0,04% | - |
28.10.2020 | 72,41 | 72,48 | 71,05 | 71,19 | -2,99% | - |
27.10.2020 | 73,08 | 73,50 | 72,74 | 73,39 | 0,99% | - |
26.10.2020 | 73,04 | 73,13 | 71,88 | 72,67 | -1,95% | - |
23.10.2020 | 73,58 | 74,31 | 73,16 | 74,11 | 0,95% | - |
22.10.2020 | 73,25 | 73,57 | 72,25 | 73,41 | 0,49% | - |
21.10.2020 | 73,69 | 74,08 | 72,89 | 73,05 | -0,58% | - |
20.10.2020 | 73,54 | 74,04 | 72,90 | 73,48 | 1,81% | - |
19.10.2020 | 73,49 | 73,58 | 71,98 | 72,17 | -1,68% | - |
16.10.2020 | 74,28 | 74,29 | 0,00 | 73,41 | -0,52% | - |
15.10.2020 | 73,32 | 73,89 | 72,75 | 73,79 | -0,16% | - |
14.10.2020 | 74,07 | 74,40 | 73,43 | 73,91 | 0,80% | - |
13.10.2020 | 74,31 | 74,32 | 73,04 | 73,32 | -1,66% | - |
12.10.2020 | 73,47 | 74,92 | 73,30 | 74,56 | 2,10% | - |
09.10.2020 | 73,56 | 73,98 | 72,77 | 73,03 | 0,14% | - |
08.10.2020 | 73,24 | 73,43 | 72,24 | 72,93 | 0,84% | - |
07.10.2020 | 72,31 | 72,32 | 72,31 | 72,32 | 3,44% | - |
06.10.2020 | 70,48 | 71,60 | 69,67 | 69,92 | -1,45% | - |
05.10.2020 | 70,95 | 70,95 | 70,90 | 70,95 | 2,79% | - |