גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קוגניזנט טכנולוג'י סולושנס > גרפים

עדכון אחרון 01.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קוגניזנט טכנולוג'י סולושנס

Cognizant Technology Solutions

מניה CTSH נאסד"ק USD

שער

70.59

שינוי

-1.63%

שינוי ב USD

-1.17

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	71.095	71.095	71.095	71.095	0.00
16:50	71.045	71.045	71.045	71.045	120,303.00
17:00	70.995	70.995	70.995	70.995	70,959.00
17:10	70.78	70.78	70.78	70.78	96,164.00
17:20	70.62	70.62	70.62	70.62	116,544.00
17:30	70.445	70.445	70.445	70.445	94,092.00
17:40	70.4065	70.4065	70.4065	70.4065	175,732.00
17:50	70.645	70.645	70.645	70.645	101,851.00
18:00	70.49	70.49	70.49	70.49	75,363.00
18:10	70.3	70.3	70.3	70.3	70,124.00
18:20	70.45	70.45	70.45	70.45	156,390.00
18:30	70.24	70.24	70.24	70.24	71,058.00
18:40	70.06	70.06	70.06	70.06	70,467.00
18:50	70.23	70.23	70.23	70.23	73,687.00
19:00	70.33	70.33	70.33	70.33	90,956.00
19:10	70.405	70.405	70.405	70.405	66,984.00
19:20	70.48	70.48	70.48	70.48	79,451.00
19:30	70.485	70.485	70.485	70.485	76,202.00
19:40	70.59	70.59	70.59	70.59	34,957.00
19:50	70.42	70.42	70.42	70.42	52,697.00
20:00	70.505	70.505	70.505	70.505	65,206.00
20:10	70.43	70.43	70.43	70.43	68,505.00
20:20	70.37	70.37	70.37	70.37	78,755.00
20:30	70.42	70.42	70.42	70.42	53,842.00
20:40	70.455	70.455	70.455	70.455	28,268.00
20:50	70.375	70.375	70.375	70.375	50,346.00
21:00	70.26	70.26	70.26	70.26	65,819.00
21:10	70.47	70.47	70.47	70.47	50,874.00
21:20	70.46	70.46	70.46	70.46	48,250.00
21:30	70.56	70.56	70.56	70.56	49,198.00
21:40	70.63	70.63	70.63	70.63	112,958.00
21:50	70.755	70.755	70.755	70.755	195,448.00
22:00	70.72	70.72	70.72	70.72	74,277.00
22:10	70.635	70.635	70.635	70.635	81,826.00
22:20	70.6	70.6	70.6	70.6	94,806.00
22:30	70.54	70.54	70.54	70.54	70,994.00
22:40	70.5001	70.5001	70.5001	70.5001	93,404.00
22:50	70.5	70.5	70.5	70.5	147,158.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
28.07.2025 17:00	76.265	75.96	76.075	76.06	851,471.00
28.07.2025 17:30	76.14	75.97	76.075	76.03	931,847.00
28.07.2025 18:00	76.05	75.93	76	75.97	1,600,670.00
28.07.2025 18:30	76.12	75.97	75.99	76.065	1,717,068.00
28.07.2025 19:00	76.135	76.015	76.066	76.03	2,484,238.00
28.07.2025 19:30	76.04	75.88	76.03	75.88	2,606,594.00
28.07.2025 20:00	75.99	75.77	75.9	75.77	3,381,040.00
28.07.2025 20:30	75.82	75.7	75.8	75.7	3,842,313.00
28.07.2025 21:00	75.72	75.545	75.69	75.58	5,220,510.00
28.07.2025 21:30	75.68	75.54	75.59	75.575	4,693,571.00
28.07.2025 22:00	75.585	75.485	75.565	75.53	5,035,746.00
28.07.2025 22:30	75.515	75.33	75.515	75.43	6,563,505.00
29.07.2025 16:30	75.945	75.727	75.785	75.75	231,452.00
29.07.2025 17:00	75.75	75.49	75.7	75.555	668,097.00
29.07.2025 17:30	75.53	75.435	75.53	75.44	1,147,188.00
29.07.2025 18:00	75.51	75.34	75.485	75.405	1,688,154.00
29.07.2025 18:30	75.44	75.14	75.44	75.14	2,206,183.00
29.07.2025 19:00	75.105	74.975	75.075	75.05	2,930,348.00
29.07.2025 19:30	75.254	75.095	75.1	75.22	2,931,379.00
29.07.2025 20:00	75.39	75.225	75.225	75.25	3,099,993.00
29.07.2025 20:30	75.66	75.29	75.3	75.34	4,920,155.00
29.07.2025 21:00	75.35	75.095	75.35	75.105	5,746,212.00
29.07.2025 21:30	75.12	75.04	75.11	75.095	5,755,996.00
29.07.2025 22:00	75.22	75.055	75.055	75.16	8,440,038.00
29.07.2025 22:30	75.19	74.9	75.18	74.91	9,528,567.00
30.07.2025 16:30	75.205	74.57	75.205	74.785	459,673.00
30.07.2025 17:00	74.805	74.6	74.8	74.72	1,260,652.00
30.07.2025 17:30	74.74	74.415	74.715	74.49	1,346,585.00
30.07.2025 18:00	74.51	74.34	74.45	74.355	2,419,753.00
30.07.2025 18:30	74.4	74.3	74.375	74.3783	2,557,194.00
30.07.2025 19:00	74.7	74.38	74.39	74.7	4,248,447.00
30.07.2025 19:30	74.67	74.51	74.65	74.529	3,628,763.00
30.07.2025 20:00	74.55	74.4	74.53	74.44	5,204,056.00
30.07.2025 20:30	74.54	74.225	74.45	74.225	5,743,122.00
30.07.2025 21:00	74.26	73.75	74.23	73.97	7,357,069.00
30.07.2025 21:30	73.9599	73.36	73.94	73.36	7,091,442.00
30.07.2025 22:00	73.44	73.115	73.355	73.14	9,663,462.00
30.07.2025 22:30	73.53	73.14	73.14	73.53	11,019,049.00
31.07.2025 16:30	74.82	73.5	73.5	74.21	2,839,214.00
31.07.2025 17:00	74.11	73.175	74.11	73.485	3,306,317.00
31.07.2025 17:30	73.71	73.335	73.5	73.48	7,101,328.00
31.07.2025 18:00	73.61	73.23	73.6	73.46	9,661,015.00
31.07.2025 18:30	73.87	73.47	73.47	73.66	12,672,169.00
31.07.2025 19:00	73.74	73.52	73.72	73.565	10,653,983.00
31.07.2025 19:30	73.625	73.28	73.59	73.28	16,398,819.00
31.07.2025 20:00	73.23	72.38	73.2	72.46	20,231,632.00
31.07.2025 20:30	72.7	72.3	72.48	72.7	20,107,183.00
31.07.2025 21:00	72.81	72.32	72.74	72.485	17,504,455.00
31.07.2025 21:30	72.625	72.07	72.56	72.23	22,970,771.00
31.07.2025 22:00	72.325	71.96	72.22	71.96	24,944,909.00
31.07.2025 22:30	72.11	71.585	72	71.75	17,757,222.00
01.08.2025 16:30	72.27	70.765	72.27	70.945	509,525.00
01.08.2025 17:00	70.91	70.445	70.91	70.56	1,653,505.00
01.08.2025 17:30	70.67	70.3	70.495	70.36	2,941,160.00
01.08.2025 18:00	70.475	70.18	70.32	70.255	4,635,601.00
01.08.2025 18:30	70.45	70.06	70.24	70.415	5,923,949.00
01.08.2025 19:00	70.53	70.37	70.41	70.53	6,050,160.00
01.08.2025 19:30	70.63	70.42	70.61	70.49	7,039,573.00
01.08.2025 20:00	70.55	70.29	70.47	70.44	7,925,586.00
01.08.2025 20:30	70.545	70.26	70.44	70.37	6,413,450.00
01.08.2025 21:00	70.63	70.38	70.38	70.61	8,855,106.00
01.08.2025 21:30	70.83	70.615	70.64	70.71	11,636,140.00
01.08.2025 22:00	70.635	70.46	70.63	70.56	11,396,322.00
01.08.2025 22:30	70.66	70.42	70.52	70.61	11,834,830.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
05.08.2024	73.69	71.55	73.19	71.73	5,956,065.00
06.08.2024	73.92	71.79	71.96	72.65	2,641,517.00
07.08.2024	74.39	73.10	73.68	73.17	3,561,269.00
08.08.2024	74.25	73.07	73.07	73.73	3,759,827.00
09.08.2024	74.58	73.21	73.73	74.42	7,282,541.00
12.08.2024	74.62	73.10	74.41	73.14	3,741,310.00
13.08.2024	74.39	73.34	73.34	74.27	1,856,622.00
14.08.2024	74.60	73.86	73.86	74.38	1,543,370.00
15.08.2024	75.73	74.68	75.00	75.47	2,538,346.00
16.08.2024	75.88	75.08	75.64	75.86	2,142,391.00
19.08.2024	76.49	75.74	75.86	75.99	2,154,720.00
20.08.2024	75.99	75.35	75.70	75.46	1,677,471.00
21.08.2024	76.72	75.59	75.78	76.62	3,224,923.00
22.08.2024	76.93	76.15	76.62	76.27	1,910,700.00
23.08.2024	76.96	76.21	76.62	76.68	1,719,524.00
26.08.2024	77.45	76.69	77.13	76.81	2,453,437.00
27.08.2024	77.18	76.50	76.64	77.15	4,533,755.00
28.08.2024	78.17	76.68	77.29	76.87	1,985,379.00
29.08.2024	77.53	76.40	77.18	77.14	3,179,495.00
30.08.2024	77.87	77.03	77.39	77.77	3,201,469.00
03.09.2024	78.05	76.40	77.27	76.77	3,491,329.00
04.09.2024	77.52	76.50	76.64	77.32	2,491,280.00
05.09.2024	77.34	76.55	77.32	76.76	2,773,450.00
06.09.2024	77.51	75.73	77.00	75.84	2,486,905.00
09.09.2024	76.75	76.08	76.25	76.13	3,124,275.00
10.09.2024	76.65	75.92	76.53	76.55	1,889,967.00
11.09.2024	76.41	74.76	76.35	76.30	2,407,946.00
12.09.2024	76.73	75.55	76.44	76.31	1,996,586.00
13.09.2024	77.31	76.53	76.55	77.21	2,324,864.00
16.09.2024	77.91	77.05	77.53	77.87	1,946,334.00
17.09.2024	78.27	75.83	78.12	76.22	2,527,901.00
18.09.2024	76.27	75.19	75.86	75.35	2,042,324.00
19.09.2024	76.53	75.04	76.33	75.20	3,036,102.00
20.09.2024	75.65	74.79	75.22	75.64	5,604,883.00
23.09.2024	76.17	75.27	75.78	76.12	6,565,326.00
24.09.2024	76.57	76.01	76.23	76.04	2,666,335.00
25.09.2024	76.44	75.45	75.83	75.53	1,664,703.00
26.09.2024	77.56	76.80	77.23	77.20	3,625,169.00
27.09.2024	77.61	76.68	77.47	76.89	4,321,155.00
30.09.2024	77.30	76.20	77.00	77.18	2,573,263.00
01.10.2024	77.40	75.74	77.15	76.09	2,263,366.00
02.10.2024	76.86	75.61	75.79	76.76	2,989,349.00
03.10.2024	76.80	76.02	76.48	76.53	2,570,678.00
04.10.2024	77.75	76.63	77.27	77.14	1,521,884.00
07.10.2024	76.82	75.76	76.77	76.00	1,584,099.00
08.10.2024	76.49	75.39	76.19	76.13	2,733,217.00
09.10.2024	76.97	76.08	76.08	76.80	1,415,733.00
10.10.2024	76.32	74.27	76.26	74.50	3,545,320.00
11.10.2024	76.07	74.54	74.58	75.94	2,800,333.00
14.10.2024	76.83	75.99	76.14	76.77	1,990,515.00
15.10.2024	77.72	76.65	76.94	77.38	3,863,586.00
16.10.2024	77.81	77.27	77.48	77.60	2,334,131.00
17.10.2024	78.00	76.88	77.61	77.74	2,012,026.00
18.10.2024	78.05	77.34	77.74	78.00	2,966,976.00
21.10.2024	77.97	76.76	77.76	76.87	1,865,810.00
22.10.2024	76.76	75.66	76.63	75.82	1,754,450.00
23.10.2024	76.25	75.41	75.64	76.07	2,023,629.00
24.10.2024	76.42	74.69	76.23	74.86	6,094,205.00
25.10.2024	75.53	74.63	75.19	74.82	4,862,927.00
28.10.2024	75.85	74.82	75.41	74.98	3,441,041.00
29.10.2024	75.93	74.56	74.86	75.52	4,020,932.00
30.10.2024	75.40	74.27	74.78	74.35	3,265,490.00
31.10.2024	78.00	74.57	77.83	74.59	6,072,299.00
04.11.2024	75.30	74.28	74.46	74.90	4,665,058.00
05.11.2024	76.07	74.92	75.08	75.39	2,612,547.00
06.11.2024	79.43	77.48	78.02	79.40	4,134,660.00
07.11.2024	81.53	79.40	79.50	81.36	5,065,368.00
11.11.2024	82.19	80.54	80.57	81.50	1,846,140.00
12.11.2024	81.93	81.26	81.47	81.74	1,895,715.00
13.11.2024	82.41	81.27	81.67	82.32	4,837,017.00
14.11.2024	82.27	80.66	81.94	80.77	2,949,171.00
15.11.2024	80.52	77.08	80.50	77.11	5,081,187.00
18.11.2024	77.85	76.83	77.22	76.87	4,360,881.00
19.11.2024	76.63	75.16	75.90	76.32	5,078,781.00
20.11.2024	77.60	76.13	76.17	77.57	4,603,821.00
21.11.2024	79.05	77.39	77.80	78.86	4,664,633.00
22.11.2024	80.03	78.76	78.93	79.54	2,720,547.00
25.11.2024	80.82	80.02	80.30	80.63	3,074,226.00
26.11.2024	81.16	79.71	80.74	81.06	2,827,884.00
27.11.2024	80.98	80.01	80.86	80.75	1,456,416.00
29.11.2024	80.98	80.21	80.62	80.49	1,399,472.00
02.12.2024	81.02	79.97	80.19	80.82	2,960,228.00
03.12.2024	80.58	79.60	80.19	79.98	2,372,321.00
04.12.2024	80.82	80.20	80.40	80.58	1,719,430.00
05.12.2024	80.92	80.13	80.26	80.73	1,822,580.00
06.12.2024	81.40	80.86	81.23	81.15	2,656,777.00
09.12.2024	81.49	80.50	81.00	80.64	2,639,169.00
10.12.2024	80.84	79.38	80.15	80.06	2,456,741.00
11.12.2024	81.82	80.32	80.59	81.25	2,150,615.00
12.12.2024	81.60	80.33	81.07	80.37	1,868,621.00
13.12.2024	80.65	79.49	80.05	80.06	2,677,626.00
16.12.2024	80.96	79.85	80.34	80.70	2,586,907.00
17.12.2024	82.46	80.87	81.32	81.03	3,366,845.00
18.12.2024	81.71	78.24	80.68	78.26	2,771,427.00
19.12.2024	80.08	78.64	78.64	79.49	3,391,120.00
20.12.2024	80.27	78.33	78.78	79.23	5,836,208.00
23.12.2024	79.43	78.61	78.76	79.00	2,466,433.00
24.12.2024	79.52	78.65	78.88	79.49	917,247.00
26.12.2024	80.07	79.03	79.18	79.89	1,581,982.00
27.12.2024	80.12	78.58	79.22	79.20	1,961,892.00
30.12.2024	78.60	75.63	78.45	76.75	3,208,781.00
31.12.2024	77.35	76.34	77.00	76.90	1,948,344.00
06.01.2025	77.22	75.64	76.24	75.91	3,248,585.00
07.01.2025	76.79	75.29	75.79	75.62	1,837,311.00
08.01.2025	76.07	74.78	75.62	76.02	2,407,522.00
10.01.2025	76.62	75.20	75.20	75.32	2,985,505.00
13.01.2025	76.80	74.58	74.98	76.68	3,169,357.00
14.01.2025	77.64	76.43	76.54	77.17	2,940,859.00
15.01.2025	78.14	76.93	78.01	77.78	2,119,369.00
16.01.2025	77.64	76.26	77.40	77.43	2,995,023.00
17.01.2025	78.70	77.24	78.69	77.81	3,580,359.00
21.01.2025	78.87	77.54	78.03	78.45	3,384,393.00
22.01.2025	79.11	77.84	78.30	79.05	2,562,265.00
23.01.2025	79.94	78.42	79.02	79.68	2,069,920.00
24.01.2025	80.38	79.41	79.50	80.05	1,257,316.00
27.01.2025	81.33	79.36	79.50	81.12	2,217,647.00
28.01.2025	81.37	80.04	80.75	80.96	2,555,583.00
29.01.2025	81.69	80.77	81.05	81.19	1,659,146.00
30.01.2025	83.47	81.79	82.00	82.76	4,440,081.00
31.01.2025	83.40	82.49	82.84	82.61	2,647,488.00
03.02.2025	82.68	81.44	81.96	82.68	534,426.00
04.02.2025	83.97	82.39	82.39	83.54	3,638,277.00
05.02.2025	83.74	81.84	81.84	83.49	2,718,975.00
06.02.2025	87.61	83.35	84.19	87.09	6,301,068.00
07.02.2025	87.35	85.79	87.28	86.20	3,896,266.00
10.02.2025	87.45	86.31	87.02	86.96	4,727,226.00
11.02.2025	88.06	86.56	86.79	87.87	3,192,560.00
12.02.2025	88.40	86.88	86.93	88.08	2,869,633.00
13.02.2025	89.06	87.76	88.30	89.04	1,022,334.00
14.02.2025	90.82	89.34	89.84	90.70	4,368,335.00
18.02.2025	90.00	88.04	89.85	88.77	5,778,511.00
19.02.2025	88.51	87.54	88.25	88.43	2,757,282.00
20.02.2025	88.13	86.94	88.13	87.54	2,911,172.00
21.02.2025	87.54	84.74	87.54	84.87	6,336,493.00
24.02.2025	85.45	84.41	85.45	84.55	8,623,513.00
25.02.2025	85.10	83.88	84.33	84.90	3,211,710.00
26.02.2025	85.17	83.93	84.60	84.15	2,621,984.00
27.02.2025	84.90	83.92	84.20	83.99	4,637,025.00
28.02.2025	84.45	82.34	84.24	83.33	5,404,110.00
03.03.2025	84.34	82.95	83.84	83.51	3,071,717.00
04.03.2025	84.50	82.63	83.48	83.74	4,149,030.00
05.03.2025	84.61	83.15	83.50	84.29	3,208,262.00
06.03.2025	84.14	82.71	84.04	83.56	3,732,226.00
07.03.2025	83.58	81.60	82.66	83.23	5,723,960.00
10.03.2025	87.03	83.03	83.41	84.00	9,938,422.00
11.03.2025	83.78	81.90	83.53	82.47	4,361,188.00
12.03.2025	82.19	79.14	82.06	79.50	4,800,983.00
13.03.2025	79.64	77.79	79.38	78.34	3,600,176.00
14.03.2025	79.26	78.10	78.95	79.12	3,753,529.00
17.03.2025	80.53	78.77	78.99	80.02	2,862,405.00
18.03.2025	80.00	78.79	80.00	79.58	2,584,015.00
19.03.2025	80.26	79.13	79.84	79.66	3,561,988.00
20.03.2025	78.25	76.28	78.05	77.20	5,402,099.00
21.03.2025	76.95	75.50	76.41	76.42	9,504,614.00

צרו איתנו קשר *5988