67,938$
-0,69%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 68,42 | 68,79 | 67,92 | 67,97 | -0,64% | - |
| 15.04.2024 | 70,02 | 70,24 | 68,37 | 68,41 | -1,23% | 2.953.757,00 |
| 12.04.2024 | 69,98 | 70,03 | 69,02 | 69,26 | -1,86% | 2.806.107,00 |
| 11.04.2024 | 70,01 | 70,90 | 70,01 | 70,57 | 0,86% | 3.799.364,00 |
| 10.04.2024 | 71,00 | 71,05 | 69,70 | 69,97 | -2,22% | 3.221.945,00 |
| 09.04.2024 | 71,00 | 71,75 | 71,00 | 71,56 | 0,75% | 3.157.462,00 |
| 08.04.2024 | 71,13 | 71,55 | 70,81 | 71,03 | -0,14% | 4.595.797,00 |
| 05.04.2024 | 71,50 | 71,75 | 71,07 | 71,13 | -0,67% | 5.175.813,00 |
| 04.04.2024 | 72,37 | 72,81 | 71,31 | 71,61 | -0,32% | 3.655.228,00 |
| 03.04.2024 | 71,41 | 72,39 | 71,26 | 71,84 | 0,20% | 3.748.538,00 |
| 02.04.2024 | 71,52 | 72,06 | 71,41 | 71,70 | -0,06% | 5.553.306,00 |
| 01.04.2024 | 72,73 | 72,74 | 71,56 | 71,74 | -2,11% | 5.095.285,00 |
| 28.03.2024 | 73,40 | 74,07 | 73,14 | 73,29 | -0,45% | 11.104.797,00 |
| 27.03.2024 | 72,91 | 73,65 | 72,91 | 73,62 | 1,69% | 2.880.997,00 |
| 26.03.2024 | 72,25 | 72,55 | 71,91 | 72,40 | 0,54% | 5.329.761,00 |
| 25.03.2024 | 72,00 | 72,56 | 71,79 | 72,01 | 0,15% | 4.257.488,00 |
| 22.03.2024 | 72,61 | 72,62 | 71,60 | 71,90 | -0,94% | 5.802.299,00 |
| 21.03.2024 | 73,48 | 75,70 | 72,41 | 72,58 | -3,42% | 7.625.115,00 |
| 20.03.2024 | 74,47 | 75,40 | 73,93 | 75,15 | 0,67% | 6.438.605,00 |
| 19.03.2024 | 74,83 | 75,37 | 74,53 | 74,65 | -0,59% | 7.622.527,00 |
| 18.03.2024 | 75,87 | 76,07 | 75,01 | 75,09 | -0,32% | 11.544.246,00 |
| 15.03.2024 | 76,25 | 76,57 | 75,13 | 75,33 | -1,34% | 6.883.398,00 |
| 14.03.2024 | 76,95 | 77,14 | 75,88 | 76,35 | -0,87% | 3.635.541,00 |
| 13.03.2024 | 77,14 | 77,37 | 76,76 | 77,02 | -0,09% | 4.120.929,00 |
| 12.03.2024 | 76,90 | 77,42 | 76,73 | 77,09 | 0,17% | 2.575.871,00 |
| 11.03.2024 | 76,85 | 77,31 | 76,46 | 76,96 | 0,25% | 3.015.575,00 |
| 08.03.2024 | 77,19 | 77,53 | 76,59 | 76,77 | -0,89% | 5.061.531,00 |
| 07.03.2024 | 77,05 | 77,96 | 77,05 | 77,46 | 1,02% | 4.783.778,00 |
| 06.03.2024 | 78,55 | 78,95 | 76,38 | 76,68 | -1,41% | 6.748.864,00 |
| 05.03.2024 | 78,63 | 78,98 | 77,54 | 77,78 | -1,64% | 4.556.137,00 |
| 04.03.2024 | 78,51 | 79,68 | 78,48 | 79,08 | 0,60% | 7.359.988,00 |
| 01.03.2024 | 78,90 | 79,52 | 78,53 | 78,61 | -0,52% | 4.516.472,00 |
| 29.02.2024 | 79,38 | 79,70 | 78,44 | 79,02 | 0,69% | 6.272.449,00 |
| 28.02.2024 | 78,94 | 79,08 | 78,23 | 78,48 | -0,83% | 3.095.938,00 |
| 27.02.2024 | 79,60 | 79,79 | 78,75 | 79,14 | -0,47% | 1.779.672,00 |
| 26.02.2024 | 79,58 | 79,94 | 78,95 | 79,51 | -0,39% | 3.442.513,00 |
| 23.02.2024 | 79,60 | 80,09 | 79,43 | 79,82 | 0,49% | 3.858.286,00 |
| 22.02.2024 | 78,40 | 79,68 | 78,12 | 79,43 | 2,53% | 3.771.510,00 |
| 21.02.2024 | 76,25 | 77,53 | 76,12 | 77,47 | 0,95% | 3.507.726,00 |
| 20.02.2024 | 76,91 | 77,39 | 76,36 | 76,74 | -0,34% | 4.622.046,00 |
| 16.02.2024 | 77,52 | 77,78 | 76,86 | 77,00 | -1,31% | 2.125.913,00 |
| 15.02.2024 | 77,14 | 78,04 | 77,09 | 78,02 | 1,68% | 4.396.265,00 |
| 14.02.2024 | 75,91 | 76,83 | 75,79 | 76,73 | 1,60% | 2.729.580,00 |
| 13.02.2024 | 75,54 | 76,07 | 74,79 | 75,52 | -1,33% | 3.214.905,00 |
| 12.02.2024 | 76,74 | 76,88 | 75,54 | 76,54 | -0,73% | 5.249.758,00 |
| 09.02.2024 | 78,57 | 78,58 | 76,87 | 77,10 | -1,53% | 5.330.044,00 |
| 08.02.2024 | 78,13 | 78,66 | 77,36 | 78,30 | 0,38% | 3.173.887,00 |
| 07.02.2024 | 75,64 | 78,88 | 75,42 | 78,00 | -0,94% | 5.302.314,00 |
| 06.02.2024 | 77,83 | 78,93 | 77,76 | 78,74 | 1,51% | 6.513.053,00 |
| 05.02.2024 | 77,27 | 77,75 | 76,63 | 77,57 | -0,41% | 2.472.472,00 |
| 02.02.2024 | 77,48 | 78,20 | 77,15 | 77,89 | 0,01% | 4.500.620,00 |
| 01.02.2024 | 77,35 | 77,95 | 76,54 | 77,88 | 1,00% | 2.530.656,00 |
| 31.01.2024 | 77,65 | 78,70 | 76,97 | 77,11 | -0,63% | 3.316.034,00 |
| 30.01.2024 | 77,30 | 77,94 | 77,20 | 77,60 | -0,37% | 3.377.883,00 |
| 29.01.2024 | 76,92 | 78,13 | 76,92 | 77,89 | 0,79% | 3.223.525,00 |
| 26.01.2024 | 78,56 | 78,89 | 77,04 | 77,28 | -1,30% | 2.481.166,00 |
| 25.01.2024 | 77,79 | 78,68 | 77,79 | 78,30 | 1,74% | 5.396.738,00 |
| 24.01.2024 | 77,55 | 77,55 | 76,73 | 76,96 | -0,19% | 3.473.450,00 |
| 23.01.2024 | 77,52 | 77,65 | 76,84 | 77,11 | -0,21% | 2.263.181,00 |
| 22.01.2024 | 77,18 | 77,71 | 77,08 | 77,27 | 0,51% | 2.452.820,00 |
| 19.01.2024 | 75,71 | 77,17 | 75,60 | 76,88 | 1,61% | 7.178.358,00 |
| 18.01.2024 | 75,85 | 76,68 | 75,20 | 75,66 | -0,07% | 4.693.541,00 |
| 17.01.2024 | 75,75 | 76,26 | 75,24 | 75,71 | -0,64% | 5.570.116,00 |
| 16.01.2024 | 77,66 | 77,81 | 75,77 | 76,20 | -2,27% | 3.942.511,00 |
| 12.01.2024 | 75,32 | 78,42 | 75,10 | 77,97 | 4,13% | 6.351.800,00 |
| 11.01.2024 | 73,87 | 74,92 | 73,56 | 74,88 | 2,04% | 4.454.835,00 |
| 10.01.2024 | 72,97 | 73,64 | 72,74 | 73,38 | 0,30% | 2.562.522,00 |
| 09.01.2024 | 73,10 | 73,36 | 72,77 | 73,16 | -0,72% | 2.632.466,00 |
| 08.01.2024 | 73,00 | 73,72 | 72,74 | 73,69 | 1,17% | 2.863.227,00 |
| 05.01.2024 | 72,80 | 73,47 | 72,69 | 72,84 | -1,03% | 2.590.230,00 |
| 04.01.2024 | 73,78 | 74,29 | 73,51 | 73,60 | -0,10% | 2.100.889,00 |
| 03.01.2024 | 73,98 | 74,29 | 73,42 | 73,67 | -0,97% | 3.282.391,00 |
| 02.01.2024 | 75,28 | 75,36 | 73,99 | 74,39 | -1,51% | 4.277.811,00 |
| 29.12.2023 | 75,68 | 75,87 | 75,06 | 75,53 | -0,41% | 1.725.299,00 |
| 28.12.2023 | 75,68 | 76,10 | 75,50 | 75,84 | 0,32% | 1.440.399,00 |
| 27.12.2023 | 75,63 | 75,72 | 75,30 | 75,60 | 0,17% | 2.189.555,00 |
| 26.12.2023 | 75,15 | 75,51 | 74,68 | 75,47 | 0,43% | 1.801.767,00 |
| 22.12.2023 | 74,36 | 75,22 | 74,19 | 75,15 | 1,33% | 1.972.321,00 |
| 21.12.2023 | 74,58 | 74,77 | 73,63 | 74,16 | 0,18% | 3.214.924,00 |
| 20.12.2023 | 75,35 | 75,52 | 74,02 | 74,03 | -1,86% | 3.271.548,00 |
| 19.12.2023 | 75,40 | 75,93 | 74,92 | 75,43 | -0,62% | 5.067.753,00 |
| 18.12.2023 | 76,25 | 76,85 | 75,66 | 75,90 | -0,35% | 6.026.631,00 |
| 15.12.2023 | 75,20 | 76,64 | 75,00 | 76,17 | 2,00% | 9.195.762,00 |
| 14.12.2023 | 73,80 | 75,11 | 73,66 | 74,68 | 2,06% | 6.104.954,00 |
| 13.12.2023 | 72,24 | 73,21 | 71,72 | 73,17 | 1,55% | 5.279.329,00 |
| 12.12.2023 | 71,75 | 72,27 | 71,51 | 72,05 | 0,56% | 2.203.049,00 |
| 11.12.2023 | 70,54 | 71,86 | 70,41 | 71,65 | 1,88% | 4.844.258,00 |
| 08.12.2023 | 69,94 | 70,56 | 69,94 | 70,33 | -0,13% | 1.765.269,00 |
| 07.12.2023 | 70,41 | 70,55 | 69,94 | 70,42 | 0,43% | 2.748.959,00 |
| 06.12.2023 | 70,40 | 70,91 | 70,04 | 70,12 | -0,01% | 2.289.019,00 |
| 05.12.2023 | 70,84 | 71,04 | 69,89 | 70,13 | -1,45% | 2.832.947,00 |
| 04.12.2023 | 70,40 | 71,48 | 70,22 | 71,16 | 0,48% | 2.405.138,00 |
| 01.12.2023 | 70,23 | 70,87 | 70,08 | 70,82 | 0,60% | 2.672.566,00 |
| 30.11.2023 | 70,39 | 70,52 | 69,80 | 70,40 | 0,40% | 8.254.394,00 |
| 29.11.2023 | 71,60 | 71,80 | 69,90 | 70,12 | -1,65% | 3.521.683,00 |
| 28.11.2023 | 70,70 | 71,52 | 70,70 | 71,30 | 0,75% | 2.607.377,00 |
| 27.11.2023 | 70,95 | 71,30 | 70,76 | 70,77 | -0,56% | 2.769.476,00 |
| 24.11.2023 | 70,93 | 71,50 | 70,93 | 71,17 | 0,41% | 1.410.696,00 |
| 22.11.2023 | 70,49 | 71,26 | 70,49 | 70,88 | 0,90% | 2.432.649,00 |
| 21.11.2023 | 69,92 | 70,50 | 69,81 | 70,25 | 0,64% | 2.375.231,00 |