28,920€
-2,36%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,52 | 29,81 | 28,81 | 28,81 | -2,73% | - |
| 11.11.2026 | 28,67 | 29,90 | 28,19 | 29,62 | 3,17% | - |
| 10.11.2026 | 27,92 | 28,98 | 27,47 | 28,71 | 1,95% | - |
| 09.11.2026 | 27,38 | 28,56 | 26,73 | 28,16 | 2,29% | - |
| 06.11.2026 | 27,63 | 27,76 | 26,21 | 27,53 | -4,33% | - |
| 05.11.2026 | 27,62 | 28,99 | 27,55 | 28,78 | 4,79% | - |
| 04.11.2026 | 25,56 | 28,05 | 25,49 | 27,46 | 4,45% | - |
| 03.11.2026 | 27,45 | 27,60 | 26,19 | 26,29 | -4,61% | - |
| 02.11.2026 | 26,97 | 28,01 | 26,60 | 27,56 | 2,07% | - |
| 30.10.2026 | 27,16 | 27,46 | 26,67 | 27,00 | -0,17% | - |
| 29.10.2026 | 27,44 | 27,68 | 26,78 | 27,05 | -0,79% | - |
| 28.10.2026 | 27,71 | 28,11 | 26,66 | 27,26 | -2,00% | - |
| 27.10.2026 | 28,69 | 28,88 | 27,63 | 27,82 | -1,97% | - |
| 26.10.2026 | 29,48 | 30,01 | 28,35 | 28,38 | -2,21% | - |
| 23.10.2026 | 30,07 | 30,41 | 28,03 | 29,02 | -4,32% | - |
| 22.10.2026 | 26,65 | 30,44 | 26,47 | 30,33 | 14,72% | 100,00 |
| 21.10.2026 | 26,03 | 26,50 | 25,75 | 26,44 | 1,48% | 55,00 |
| 20.10.2026 | 25,21 | 26,76 | 25,03 | 26,05 | 5,30% | - |
| 19.10.2026 | 24,95 | 25,20 | 24,39 | 24,74 | 0,34% | - |
| 16.10.2026 | 24,64 | 25,73 | 24,43 | 24,66 | 0,82% | 55,00 |
| 15.10.2026 | 23,72 | 24,98 | 23,38 | 24,46 | 2,39% | 7,00 |
| 14.10.2026 | 24,05 | 24,39 | 23,42 | 23,89 | -1,26% | - |
| 13.10.2026 | 22,82 | 24,37 | 22,48 | 24,19 | 6,31% | 15,00 |
| 12.10.2026 | 23,24 | 23,47 | 22,71 | 22,76 | -2,21% | - |
| 09.10.2026 | 24,13 | 24,59 | 23,04 | 23,27 | -3,52% | - |
| 08.10.2026 | 23,32 | 24,14 | 22,61 | 24,12 | 3,28% | - |
| 07.10.2026 | 22,06 | 23,54 | 21,93 | 23,36 | 7,16% | - |
| 06.10.2026 | 23,04 | 23,44 | 21,60 | 21,80 | -4,91% | - |
| 05.10.2026 | 22,28 | 23,06 | 21,81 | 22,92 | 3,99% | - |
| 02.10.2026 | 24,02 | 24,29 | 21,84 | 22,04 | -10,00% | - |
| 01.10.2026 | 22,17 | 25,00 | 21,59 | 24,49 | 7,60% | 10,00 |
| 30.09.2026 | 19,83 | 23,70 | 19,50 | 22,76 | 3,90% | - |
| 29.09.2026 | 22,41 | 22,93 | 21,08 | 21,91 | -1,93% | 262,00 |
| 28.09.2026 | 23,72 | 24,21 | 21,65 | 22,34 | -5,54% | - |
| 25.09.2026 | 25,93 | 25,97 | 23,43 | 23,65 | -8,60% | - |
| 24.09.2026 | 26,52 | 26,95 | 24,82 | 25,87 | -2,47% | - |
| 23.09.2026 | 26,68 | 27,21 | 25,34 | 26,53 | 2,31% | - |
| 22.09.2026 | 24,07 | 26,62 | 23,98 | 25,93 | 8,04% | - |
| 21.09.2026 | 24,43 | 24,63 | 23,26 | 24,00 | -0,48% | - |
| 18.09.2026 | 24,74 | 25,03 | 23,77 | 24,11 | -2,35% | - |
| 17.09.2026 | 25,64 | 25,69 | 24,45 | 24,69 | -1,38% | - |
| 16.09.2026 | 25,35 | 25,58 | 24,17 | 25,04 | -1,90% | - |
| 15.09.2026 | 25,31 | 25,93 | 24,86 | 25,52 | -0,82% | - |
| 14.09.2026 | 24,40 | 26,26 | 24,36 | 25,73 | 5,60% | - |
| 11.09.2026 | 23,40 | 24,40 | 22,82 | 24,37 | 6,30% | - |
| 10.09.2026 | 23,40 | 23,59 | 22,59 | 22,92 | -1,82% | - |
| 09.09.2026 | 24,36 | 24,60 | 22,48 | 23,35 | -5,02% | - |
| 08.09.2026 | 27,51 | 27,77 | 24,34 | 24,58 | -11,36% | - |
| 04.09.2026 | 28,30 | 28,40 | 27,20 | 27,73 | -2,01% | - |
| 03.09.2026 | 27,95 | 28,98 | 27,86 | 28,30 | 1,52% | - |
| 02.09.2026 | 27,87 | 28,72 | 27,15 | 27,88 | 0,41% | - |
| 01.09.2026 | 25,96 | 29,17 | 25,65 | 27,76 | 7,31% | - |
| 31.08.2026 | 25,32 | 25,87 | 24,58 | 25,87 | 1,91% | - |
| 28.08.2026 | 24,18 | 25,80 | 23,96 | 25,39 | 3,32% | - |
| 27.08.2026 | 23,98 | 24,74 | 23,72 | 24,57 | 3,96% | - |
| 26.08.2026 | 23,03 | 23,78 | 22,21 | 23,64 | 3,80% | - |
| 25.08.2026 | 22,38 | 22,87 | 21,86 | 22,77 | 1,45% | - |
| 24.08.2026 | 21,77 | 23,07 | 21,72 | 22,45 | 3,01% | - |
| 21.08.2026 | 21,60 | 22,74 | 21,42 | 21,79 | 0,28% | - |
| 20.08.2026 | 22,07 | 22,36 | 21,56 | 21,73 | -0,87% | - |
| 19.08.2026 | 20,46 | 22,69 | 20,13 | 21,92 | 6,56% | - |
| 18.08.2026 | 20,15 | 20,68 | 19,41 | 20,57 | 1,38% | - |
| 17.08.2026 | 21,14 | 21,28 | 19,72 | 20,29 | -4,63% | - |
| 14.08.2026 | 21,54 | 22,06 | 21,05 | 21,28 | -1,44% | - |
| 13.08.2026 | 21,24 | 21,78 | 20,74 | 21,59 | 1,62% | 1,00 |
| 12.08.2026 | 22,23 | 22,32 | 21,16 | 21,24 | -3,93% | - |
| 11.08.2026 | 22,06 | 22,50 | 21,44 | 22,11 | -0,52% | - |
| 10.08.2026 | 22,22 | 22,58 | 21,84 | 22,23 | -0,76% | - |
| 07.08.2026 | 22,57 | 23,46 | 22,11 | 22,40 | -1,21% | - |
| 06.08.2026 | 22,58 | 22,82 | 21,64 | 22,67 | 0,58% | - |
| 05.08.2026 | 22,15 | 22,58 | 21,53 | 22,54 | 2,90% | - |
| 04.08.2026 | 21,70 | 22,13 | 21,06 | 21,91 | 0,60% | - |
| 03.08.2026 | 21,42 | 22,48 | 21,34 | 21,78 | 2,16% | - |
| 31.07.2026 | 21,71 | 21,76 | 20,96 | 21,32 | -0,58% | - |
| 30.07.2026 | 23,17 | 23,39 | 21,17 | 21,44 | -6,58% | 2,00 |
| 29.07.2026 | 22,28 | 23,55 | 22,16 | 22,95 | 3,01% | - |
| 28.07.2026 | 21,65 | 23,24 | 21,60 | 22,28 | 1,90% | - |
| 27.07.2026 | 19,69 | 22,21 | 19,57 | 21,87 | 10,72% | - |
| 24.07.2026 | 19,01 | 20,06 | 19,01 | 19,75 | 1,35% | - |
| 23.07.2026 | 20,88 | 21,09 | 19,30 | 19,49 | -6,46% | 1.500,00 |
| 22.07.2026 | 20,87 | 21,38 | 20,67 | 20,83 | -0,31% | - |
| 21.07.2026 | 21,35 | 21,52 | 20,77 | 20,90 | -2,45% | - |
| 20.07.2026 | 21,36 | 21,88 | 20,56 | 21,42 | -1,09% | - |
| 17.07.2026 | 22,25 | 22,94 | 21,31 | 21,66 | -4,08% | - |
| 16.07.2026 | 21,68 | 22,77 | 21,64 | 22,58 | 5,61% | - |
| 15.07.2026 | 20,63 | 22,31 | 20,46 | 21,38 | 4,63% | - |
| 14.07.2026 | 21,81 | 21,82 | 20,12 | 20,43 | -5,20% | - |
| 13.07.2026 | 19,36 | 22,54 | 19,34 | 21,55 | 15,04% | - |
| 10.07.2026 | 18,47 | 19,41 | 18,40 | 18,73 | 2,22% | - |
| 09.07.2026 | 18,74 | 18,76 | 17,80 | 18,33 | -1,53% | 25,00 |
| 08.07.2026 | 19,97 | 20,19 | 18,55 | 18,61 | -7,80% | - |
| 07.07.2026 | 20,47 | 21,79 | 20,10 | 20,19 | -2,37% | - |
| 06.07.2026 | 20,67 | 21,58 | 20,45 | 20,68 | -0,72% | - |
| 02.07.2026 | 21,43 | 22,31 | 20,57 | 20,83 | -3,07% | - |
| 01.07.2026 | 19,54 | 22,11 | 19,53 | 21,49 | 11,11% | - |
| 30.06.2026 | 17,21 | 19,59 | 16,42 | 19,34 | -12,78% | 42,00 |
| 29.06.2026 | 22,05 | 22,61 | 20,81 | 22,17 | 3,43% | - |
| 26.06.2026 | 19,74 | 21,55 | 19,59 | 21,44 | 0,42% | - |
| 25.06.2026 | 21,31 | 21,35 | 21,31 | 21,35 | 0,00% | - |
| 24.06.2026 | 21,40 | 21,88 | 21,06 | 21,35 | -0,81% | - |