62,245€
0,51%
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 | 62,45 | 62,52 | 62,26 | 62,29 | 0,10% | - |
| 25.04.2024 | 62,22 | 63,29 | 61,76 | 62,23 | -1,34% | - |
| 24.04.2024 | 63,81 | 63,88 | 62,86 | 63,07 | -0,36% | - |
| 23.04.2024 | 63,93 | 64,16 | 63,11 | 63,30 | -1,13% | - |
| 22.04.2024 | 63,60 | 64,31 | 63,34 | 64,03 | 1,19% | - |
| 19.04.2024 | 62,49 | 63,33 | 62,45 | 63,27 | 0,31% | - |
| 18.04.2024 | 63,56 | 63,83 | 61,88 | 63,08 | -0,32% | 40,00 |
| 17.04.2024 | 63,92 | 64,49 | 63,26 | 63,28 | -1,06% | - |
| 16.04.2024 | 64,38 | 64,75 | 63,95 | 63,96 | -0,66% | - |
| 15.04.2024 | 65,28 | 66,15 | 64,35 | 64,38 | -1,14% | - |
| 12.04.2024 | 65,88 | 66,13 | 64,87 | 65,13 | -0,97% | - |
| 11.04.2024 | 65,14 | 66,07 | 64,89 | 65,77 | 0,99% | - |
| 10.04.2024 | 65,97 | 66,14 | 64,93 | 65,12 | -1,18% | 300,00 |
| 09.04.2024 | 65,52 | 66,10 | 65,27 | 65,90 | 0,72% | - |
| 08.04.2024 | 65,63 | 65,91 | 65,28 | 65,43 | -0,29% | - |
| 05.04.2024 | 66,29 | 66,58 | 65,60 | 65,62 | -0,70% | - |
| 04.04.2024 | 66,46 | 67,31 | 65,82 | 66,09 | -0,35% | - |
| 03.04.2024 | 66,32 | 66,86 | 66,12 | 66,32 | -0,38% | - |
| 02.04.2024 | 66,82 | 66,98 | 66,19 | 66,58 | -2,01% | 36,00 |
| 28.03.2024 | 68,13 | 68,55 | 67,35 | 67,94 | -0,31% | - |
| 27.03.2024 | 66,99 | 68,20 | 66,77 | 68,15 | 1,94% | - |
| 26.03.2024 | 66,46 | 66,99 | 66,28 | 66,85 | 0,69% | 54,00 |
| 25.03.2024 | 66,40 | 66,97 | 66,10 | 66,39 | -0,22% | - |
| 22.03.2024 | 66,97 | 67,44 | 66,25 | 66,54 | -0,46% | 5.000,00 |
| 21.03.2024 | 69,25 | 69,51 | 66,70 | 66,85 | -3,13% | 136,00 |
| 20.03.2024 | 68,64 | 69,13 | 68,18 | 69,01 | 0,42% | - |
| 19.03.2024 | 68,94 | 69,44 | 68,60 | 68,72 | -0,54% | - |
| 18.03.2024 | 69,58 | 69,81 | 68,90 | 69,09 | -0,16% | - |
| 15.03.2024 | 70,15 | 70,58 | 69,02 | 69,20 | -1,53% | - |
| 14.03.2024 | 70,51 | 70,64 | 69,74 | 70,27 | -0,20% | 3,00 |
| 13.03.2024 | 70,44 | 70,63 | 70,13 | 70,41 | -0,06% | - |
| 12.03.2024 | 70,67 | 70,94 | 70,27 | 70,45 | 0,01% | 155,00 |
| 11.03.2024 | 70,13 | 70,80 | 69,72 | 70,44 | 0,35% | - |
| 08.03.2024 | 70,66 | 71,02 | 69,93 | 70,20 | -0,81% | - |
| 07.03.2024 | 70,03 | 71,53 | 69,92 | 70,77 | 0,60% | 64,00 |
| 06.03.2024 | 71,83 | 72,73 | 70,10 | 70,34 | -1,79% | - |
| 05.03.2024 | 72,55 | 72,77 | 71,45 | 71,62 | -1,68% | - |
| 04.03.2024 | 72,56 | 73,39 | 72,06 | 72,85 | 0,43% | - |
| 01.03.2024 | 73,36 | 73,45 | 72,48 | 72,53 | -0,75% | - |
| 29.02.2024 | 72,35 | 73,49 | 72,05 | 73,08 | 0,92% | 28,00 |
| 28.02.2024 | 73,01 | 73,16 | 72,19 | 72,42 | -0,77% | - |
| 27.02.2024 | 73,13 | 73,63 | 72,60 | 72,98 | -0,39% | - |
| 26.02.2024 | 73,55 | 73,75 | 72,79 | 73,27 | -0,68% | - |
| 23.02.2024 | 73,39 | 73,99 | 72,81 | 73,77 | 0,50% | 70,00 |
| 22.02.2024 | 72,04 | 73,63 | 71,88 | 73,41 | 2,49% | - |
| 21.02.2024 | 70,84 | 71,67 | 70,47 | 71,63 | 0,92% | - |
| 20.02.2024 | 71,35 | 71,45 | 70,68 | 70,97 | -0,85% | - |
| 19.02.2024 | 71,58 | 71,76 | 71,40 | 71,58 | 0,17% | 50,00 |
| 16.02.2024 | 72,38 | 72,42 | 71,35 | 71,46 | -1,35% | - |
| 15.02.2024 | 71,63 | 72,45 | 71,28 | 72,43 | 1,27% | - |
| 14.02.2024 | 70,55 | 71,62 | 70,50 | 71,53 | 1,42% | 40,00 |
| 13.02.2024 | 71,00 | 71,05 | 69,79 | 70,53 | -0,72% | 500,00 |
| 12.02.2024 | 71,39 | 71,60 | 70,20 | 71,04 | -0,60% | - |
| 09.02.2024 | 72,67 | 72,88 | 71,27 | 71,47 | -1,64% | 42,00 |
| 08.02.2024 | 72,41 | 73,03 | 71,92 | 72,66 | 0,40% | 75,00 |
| 07.02.2024 | 69,03 | 73,24 | 66,14 | 72,37 | -1,14% | 15,00 |
| 06.02.2024 | 72,31 | 73,38 | 72,02 | 73,21 | 1,38% | - |
| 05.02.2024 | 72,07 | 72,44 | 71,44 | 72,21 | 0,08% | 6,00 |
| 02.02.2024 | 72,20 | 72,43 | 71,51 | 72,15 | 0,75% | - |
| 01.02.2024 | 71,57 | 71,98 | 70,67 | 71,62 | 0,36% | - |
| 31.01.2024 | 71,36 | 72,46 | 70,72 | 71,36 | -0,29% | - |
| 30.01.2024 | 71,98 | 72,00 | 71,28 | 71,56 | -0,48% | 48,00 |
| 29.01.2024 | 71,35 | 72,08 | 71,23 | 71,91 | 1,00% | - |
| 26.01.2024 | 71,76 | 72,56 | 70,97 | 71,19 | -1,46% | - |
| 25.01.2024 | 71,09 | 72,61 | 70,78 | 72,25 | 2,13% | - |
| 24.01.2024 | 71,37 | 71,46 | 70,48 | 70,74 | -0,46% | 240,00 |
| 23.01.2024 | 70,89 | 71,59 | 70,72 | 71,07 | 0,11% | 90,00 |
| 22.01.2024 | 70,92 | 71,36 | 70,77 | 70,99 | 0,60% | 1.000,00 |
| 19.01.2024 | 69,87 | 70,85 | 69,52 | 70,57 | 1,36% | 100,00 |
| 18.01.2024 | 69,54 | 70,51 | 69,28 | 69,62 | 0,07% | - |
| 17.01.2024 | 69,68 | 70,21 | 69,20 | 69,57 | -0,73% | - |
| 16.01.2024 | 71,07 | 71,51 | 69,71 | 70,08 | -1,59% | 400,00 |
| 15.01.2024 | 71,28 | 71,37 | 71,08 | 71,21 | 0,04% | 80,00 |
| 12.01.2024 | 68,21 | 71,42 | 67,98 | 71,18 | 4,27% | 1.122,00 |
| 11.01.2024 | 67,04 | 68,28 | 67,01 | 68,26 | 2,03% | - |
| 10.01.2024 | 66,89 | 67,50 | 66,48 | 66,91 | -0,03% | - |
| 09.01.2024 | 67,20 | 67,24 | 66,62 | 66,93 | -0,48% | - |
| 08.01.2024 | 66,47 | 67,29 | 66,31 | 67,25 | 1,01% | - |
| 05.01.2024 | 66,78 | 66,96 | 65,89 | 66,58 | -0,95% | - |
| 04.01.2024 | 67,51 | 67,87 | 66,93 | 67,22 | -0,39% | - |
| 03.01.2024 | 67,84 | 68,13 | 67,34 | 67,48 | -0,74% | 100,00 |
| 02.01.2024 | 68,48 | 69,05 | 67,55 | 67,98 | -0,89% | - |
| 29.12.2023 | 68,58 | 68,73 | 68,40 | 68,59 | 0,15% | - |
| 28.12.2023 | 68,12 | 68,54 | 68,00 | 68,48 | 0,59% | 16,00 |
| 27.12.2023 | 68,45 | 68,45 | 67,77 | 68,08 | -0,23% | 64,00 |
| 22.12.2023 | 67,26 | 68,32 | 67,08 | 68,23 | 1,24% | - |
| 21.12.2023 | 67,94 | 68,15 | 67,03 | 67,40 | -0,50% | 205,00 |
| 20.12.2023 | 68,91 | 68,98 | 67,72 | 67,74 | -1,41% | 140,00 |
| 19.12.2023 | 69,61 | 69,76 | 68,26 | 68,71 | -1,33% | 24,00 |
| 18.12.2023 | 69,69 | 70,29 | 69,25 | 69,63 | -0,42% | - |
| 15.12.2023 | 68,07 | 70,19 | 68,07 | 69,93 | 2,94% | - |
| 14.12.2023 | 67,52 | 68,25 | 66,93 | 67,93 | 1,01% | 165,00 |
| 13.12.2023 | 66,86 | 67,31 | 66,39 | 67,25 | 0,79% | - |
| 12.12.2023 | 66,65 | 67,05 | 66,11 | 66,72 | 0,25% | - |
| 11.12.2023 | 65,18 | 66,82 | 64,79 | 66,56 | 1,88% | - |
| 08.12.2023 | 65,20 | 65,60 | 64,88 | 65,33 | 0,17% | - |
| 07.12.2023 | 65,06 | 65,39 | 64,85 | 65,22 | 0,10% | - |
| 06.12.2023 | 65,25 | 65,60 | 65,08 | 65,16 | 0,05% | 19,00 |
| 05.12.2023 | 65,34 | 65,65 | 64,77 | 65,12 | -0,85% | - |
| 04.12.2023 | 64,89 | 66,05 | 64,70 | 65,68 | 0,93% | 96,00 |