Deutsche Märkte geschlossen

Cognizant Technology Solutions Corporation (CTSH)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
58,79-0,06 (-0,10%)
Ab 03:05PM EDT. Markt geöffnet.
Zeitraum:
26. Sept. 2021 - 26. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Sept. 202258,7859,4058,3858,7958,791.531.894
23. Sept. 202259,4359,5658,1358,8558,853.006.300
22. Sept. 202259,9760,5459,6359,8059,803.844.900
21. Sept. 202262,3662,8160,0660,0860,084.066.700
20. Sept. 202262,7262,9061,6061,9661,962.193.600
19. Sept. 202261,7663,4761,6863,2163,213.635.500
16. Sept. 202261,5362,6460,8462,2062,206.272.100
15. Sept. 202261,8363,2361,7362,0462,043.196.600
14. Sept. 202262,9362,9361,7262,0362,033.301.500
13. Sept. 202264,4265,0862,5962,8362,833.832.200
12. Sept. 202266,1166,5965,9866,3266,321.968.700
09. Sept. 202264,7265,6964,5365,5165,512.261.200
08. Sept. 202263,1564,3662,9464,3564,352.567.900
07. Sept. 202262,4763,9662,3163,6763,672.290.300
06. Sept. 202262,4862,6261,5962,2262,222.767.900
02. Sept. 202263,9864,0962,0562,3362,331.819.200
01. Sept. 202262,8163,4862,2063,4463,442.149.900
31. Aug. 202264,6665,0763,1563,1763,173.029.800
30. Aug. 202264,4064,6663,6264,2164,213.472.800
29. Aug. 202264,3364,9564,1664,2664,262.583.800
26. Aug. 202267,1167,1564,5864,7064,702.350.900
25. Aug. 202266,2167,0466,0967,0367,031.799.000
24. Aug. 202265,9966,2065,5065,9865,982.384.800
23. Aug. 202266,7966,9766,0066,0266,021.603.600
22. Aug. 202267,5168,1166,5166,9166,911.905.300
19. Aug. 202268,8068,9668,2068,6068,602.139.400
18. Aug. 202268,6369,3168,3569,1369,131.799.000
18. Aug. 20220.27 Dividende
17. Aug. 202269,4469,8168,7568,9068,632.570.900
16. Aug. 202269,7870,4169,3069,9469,672.845.100
15. Aug. 202269,4870,2169,4069,7069,432.116.800
12. Aug. 202269,1969,9769,0169,7869,513.390.100
11. Aug. 202269,3669,5168,4768,7268,452.986.100
10. Aug. 202269,2769,6968,7569,0468,772.825.800
09. Aug. 202268,6168,7567,9868,1167,841.990.400
08. Aug. 202269,0969,6668,4268,8268,552.189.100
05. Aug. 202267,8768,7867,3868,7268,452.002.600
04. Aug. 202268,7469,1268,0768,7468,473.468.000
03. Aug. 202268,1069,0967,7568,7368,463.044.800
02. Aug. 202267,6268,1166,3667,5767,313.480.700
01. Aug. 202267,7668,8167,5267,6267,364.960.700
29. Juli 202267,2168,0166,7467,9667,696.000.000
28. Juli 202265,0467,8465,0466,8366,575.442.700
27. Juli 202268,4170,5468,2170,3070,024.437.100
26. Juli 202267,8568,5867,5868,0767,802.825.100
25. Juli 202269,2169,3367,7768,2267,952.584.400
22. Juli 202269,0569,5868,7169,1068,833.616.700
21. Juli 202268,1969,0167,9368,9868,712.226.900
20. Juli 202267,5768,2267,1368,1267,852.701.700
19. Juli 202266,1067,5165,7067,4267,163.281.900
18. Juli 202266,2266,6264,8665,1064,842.998.100
15. Juli 202265,4565,9164,7265,8665,607.912.900
14. Juli 202264,0164,6963,2664,4664,213.173.000
13. Juli 202264,2865,3563,8165,0464,793.628.300
12. Juli 202265,9366,4864,7665,1564,893.475.700
11. Juli 202266,4366,4565,1465,7065,443.477.800
08. Juli 202267,6067,6766,4867,0266,763.234.500
07. Juli 202268,2368,4066,6967,5867,323.838.300
06. Juli 202268,4668,7767,6868,0267,752.668.900
05. Juli 202267,4467,7766,0967,7267,453.076.400
01. Juli 202267,4368,2366,7268,0367,762.006.500
30. Juni 202267,5768,3267,0567,4967,232.668.300
29. Juni 202268,3468,7867,7668,4868,212.026.200
28. Juni 202269,9770,4468,0268,1167,842.856.900
27. Juni 202270,6770,6769,4369,9169,642.530.200
24. Juni 202268,1570,3268,0070,2669,983.280.400
23. Juni 202267,8768,2466,8467,3867,123.215.500
22. Juni 202266,9868,0666,6867,4867,223.065.600
21. Juni 202267,9668,3767,1867,7567,483.415.300
17. Juni 202266,2467,0165,4366,5066,245.343.600
16. Juni 202267,1067,2565,2465,7965,533.612.800
15. Juni 202268,5469,4767,4668,4968,222.524.600
14. Juni 202268,4268,4267,1567,8767,602.372.700
13. Juni 202268,3969,8267,4567,8967,624.411.300
10. Juni 202269,5670,5768,9369,9169,643.390.200
09. Juni 202272,8973,2170,7470,7770,492.299.700
08. Juni 202273,7274,1872,7573,1172,821.654.600
07. Juni 202273,2174,2872,9874,0973,802.237.400
06. Juni 202274,2574,5473,5173,8873,592.051.000
03. Juni 202273,8874,4673,2073,5673,272.289.800
02. Juni 202274,2374,9873,3574,9674,672.535.000
01. Juni 202275,0475,4074,0474,1873,892.332.500
31. Mai 202274,2575,1073,5774,7074,414.678.300
27. Mai 202273,2374,7473,2374,7374,442.524.500
26. Mai 202272,1373,2972,1372,7472,452.654.500
25. Mai 202270,8372,0970,5371,6971,412.899.000
24. Mai 202270,1971,9670,1971,4071,122.867.900
23. Mai 202271,5272,1270,7071,8471,562.533.000
20. Mai 202271,1071,4669,3570,8370,552.932.600
19. Mai 202270,1171,5569,4470,3270,043.236.600
19. Mai 20220.27 Dividende
18. Mai 202274,2274,6670,1370,2369,694.770.100
17. Mai 202273,7975,2973,6575,1174,533.055.600
16. Mai 202273,4773,5872,3972,5872,024.430.000
13. Mai 202273,8974,7372,9873,3872,813.455.000
12. Mai 202271,8273,8671,7673,5472,973.465.200
11. Mai 202274,5874,6772,1172,3871,823.219.700
10. Mai 202277,2477,6173,9274,4473,863.435.000
09. Mai 202274,7677,4974,2676,2775,684.522.700
06. Mai 202273,0375,6772,6075,5274,933.904.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...