Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CTSH.US
85.41+0.23(+0.27%)(czas lokalny: 24.12.2025 13:00)Cognizant Technology Solutions Corporation
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 85.00 | 85.50 | 84.89 | 85.41 | 1 038 174 | 0 |
| 23.12.2025 | 84.82 | 85.33 | 84.61 | 85.19 | 88 532 | 0 |
| 22.12.2025 | 85.22 | 85.45 | 84.67 | 85.22 | 154 173 | 0 |
| 19.12.2025 | 83.62 | 86.92 | 83.62 | 85.39 | 418 215 | 0 |
| 18.12.2025 | 83.57 | 84.53 | 83.03 | 83.77 | 186 418 | 0 |
| 17.12.2025 | 83.69 | 84.86 | 83.31 | 83.64 | 330 752 | 0 |
| 16.12.2025 | 84.11 | 84.40 | 82.92 | 83.61 | 279 774 | 0 |
| 15.12.2025 | 84.39 | 84.70 | 82.67 | 84.04 | 244 284 | 0 |
| 12.12.2025 | 83.96 | 84.01 | 83.09 | 83.95 | 246 145 | 0 |
| 11.12.2025 | 83.03 | 84.24 | 83.03 | 83.83 | 271 309 | 0 |
| 10.12.2025 | 80.19 | 83.52 | 80.19 | 83.22 | 190 796 | 0 |
| 09.12.2025 | 81.00 | 81.84 | 80.48 | 80.95 | 127 454 | 0 |
| 08.12.2025 | 80.72 | 81.19 | 80.38 | 80.70 | 107 098 | 0 |
| 05.12.2025 | 80.26 | 81.15 | 79.49 | 80.73 | 190 356 | 0 |
| 04.12.2025 | 79.42 | 80.66 | 79.17 | 80.22 | 234 160 | 0 |
| 03.12.2025 | 77.83 | 79.54 | 77.56 | 79.19 | 197 561 | 0 |
| 02.12.2025 | 77.67 | 78.04 | 76.60 | 77.69 | 127 204 | 0 |
| 01.12.2025 | 77.48 | 78.45 | 77.34 | 77.42 | 171 926 | 0 |
| 28.11.2025 | 77.25 | 78.00 | 77.03 | 77.72 | 62 956 | 0 |
| 26.11.2025 | 76.59 | 77.31 | 76.51 | 77.07 | 188 765 | 0 |
| 25.11.2025 | 75.31 | 76.67 | 75.28 | 76.47 | 279 452 | 0 |
| 24.11.2025 | 75.94 | 76.00 | 74.77 | 74.91 | 211 988 | 0 |
| 21.11.2025 | 73.02 | 76.66 | 72.69 | 76.00 | 415 159 | 0 |
| 20.11.2025 | 73.04 | 73.34 | 71.72 | 72.36 | 210 148 | 0 |
| 19.11.2025 | 72.02 | 72.82 | 71.74 | 72.26 | 360 772 | 0 |
| 18.11.2025 | 70.88 | 71.97 | 70.46 | 71.76 | 695 037 | 0 |
| 17.11.2025 | 72.70 | 73.06 | 71.11 | 71.19 | 352 516 | 0 |
| 14.11.2025 | 73.42 | 73.66 | 72.57 | 72.62 | 456 549 | 0 |
| 13.11.2025 | 73.98 | 74.76 | 73.47 | 73.56 | 659 505 | 0 |
| 12.11.2025 | 73.53 | 74.42 | 73.39 | 74.19 | 731 116 | 0 |
| 11.11.2025 | 72.69 | 73.58 | 72.39 | 73.11 | 726 261 | 0 |
| 10.11.2025 | 73.62 | 74.00 | 72.01 | 72.86 | 659 871 | 0 |
| 07.11.2025 | 72.75 | 73.64 | 72.66 | 73.21 | 677 229 | 0 |
| 06.11.2025 | 74.84 | 74.94 | 71.80 | 72.81 | 798 750 | 0 |
| 05.11.2025 | 72.85 | 74.91 | 72.78 | 74.69 | 826 485 | 0 |
| 04.11.2025 | 72.73 | 73.89 | 72.50 | 72.82 | 785 879 | 0 |
| 03.11.2025 | 72.88 | 73.44 | 71.28 | 72.72 | 952 257 | 0 |
| 31.10.2025 | 71.78 | 73.37 | 71.20 | 72.89 | 778 896 | 0 |
| 30.10.2025 | 71.69 | 73.14 | 70.86 | 72.22 | 642 496 | 0 |
| 29.10.2025 | 75.24 | 75.61 | 71.12 | 71.70 | 751 921 | 0 |
| 28.10.2025 | 67.88 | 68.39 | 67.41 | 67.87 | 338 171 | 0 |
| 27.10.2025 | 68.08 | 68.19 | 67.43 | 68.05 | 201 693 | 0 |
| 24.10.2025 | 68.39 | 68.83 | 67.83 | 67.84 | 174 566 | 0 |
| 23.10.2025 | 68.33 | 68.36 | 67.20 | 68.00 | 172 321 | 0 |
| 22.10.2025 | 68.53 | 69.43 | 68.33 | 68.36 | 147 656 | 0 |
| 21.10.2025 | 66.90 | 68.97 | 66.88 | 68.78 | 170 416 | 0 |
| 20.10.2025 | 66.19 | 67.09 | 66.15 | 66.70 | 76 276 | 0 |
| 17.10.2025 | 65.67 | 66.15 | 65.30 | 66.09 | 282 466 | 0 |
| 16.10.2025 | 67.08 | 67.08 | 65.15 | 65.47 | 269 024 | 0 |
| 15.10.2025 | 67.39 | 67.56 | 66.53 | 66.77 | 220 730 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
