59,510€
-0,65%
Echtzeit-Aktienkurs Cognizant Technology Solutions Corp
Bid:
Ask:
Aktienkurse zur Cognizant Technology Solutions Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 59,66 | 61,01 | 59,22 | 60,96 | 1,90% | - |
| 30.05.2024 | 60,84 | 61,04 | 59,38 | 59,83 | -2,26% | 1.020,00 |
| 29.05.2024 | 61,39 | 61,63 | 60,67 | 61,21 | -0,58% | - |
| 28.05.2024 | 62,68 | 62,87 | 61,28 | 61,57 | -2,08% | - |
| 27.05.2024 | 62,96 | 63,08 | 62,74 | 62,87 | -0,17% | 15,00 |
| 24.05.2024 | 63,39 | 63,53 | 62,91 | 62,98 | -0,54% | 700,00 |
| 23.05.2024 | 64,32 | 64,42 | 63,15 | 63,32 | -0,77% | - |
| 22.05.2024 | 63,44 | 63,92 | 63,09 | 63,81 | 0,71% | - |
| 21.05.2024 | 64,09 | 64,28 | 63,13 | 63,36 | -1,12% | - |
| 20.05.2024 | 63,40 | 64,16 | 63,20 | 64,08 | 1,31% | - |
| 17.05.2024 | 64,55 | 65,45 | 62,74 | 63,25 | -2,26% | - |
| 16.05.2024 | 63,34 | 65,03 | 63,25 | 64,72 | 2,26% | - |
| 15.05.2024 | 62,62 | 63,48 | 62,52 | 63,29 | 1,04% | - |
| 14.05.2024 | 62,89 | 63,56 | 62,47 | 62,64 | -0,42% | 260,00 |
| 13.05.2024 | 62,35 | 63,21 | 62,21 | 62,90 | 1,21% | 900,00 |
| 10.05.2024 | 62,06 | 62,34 | 61,89 | 62,15 | 0,31% | - |
| 09.05.2024 | 62,89 | 62,98 | 61,57 | 61,96 | -1,70% | - |
| 08.05.2024 | 63,01 | 63,17 | 62,22 | 63,03 | 0,20% | 4,00 |
| 07.05.2024 | 61,65 | 62,94 | 61,55 | 62,91 | 2,02% | - |
| 06.05.2024 | 61,54 | 62,09 | 61,32 | 61,66 | -0,10% | - |
| 03.05.2024 | 62,12 | 62,42 | 61,46 | 61,72 | -0,14% | - |
| 02.05.2024 | 63,80 | 64,18 | 61,42 | 61,81 | 0,46% | - |
| 30.04.2024 | 62,15 | 62,38 | 61,41 | 61,53 | -0,92% | 120,00 |
| 29.04.2024 | 62,67 | 63,49 | 62,04 | 62,10 | -0,74% | - |
| 26.04.2024 | 62,45 | 62,88 | 61,88 | 62,56 | 0,54% | - |
| 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% | - |