34,620$
-5,49%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 36,74 | 36,91 | 34,02 | 34,62 | -5,46% | 108.583,00 |
| 06.11.2025 | 38,27 | 38,98 | 36,35 | 36,62 | -4,14% | 1.047.897,00 |
| 05.11.2025 | 39,00 | 39,34 | 38,00 | 38,20 | -2,05% | 1.183.909,00 |
| 04.11.2025 | 39,54 | 40,31 | 38,71 | 39,00 | -1,44% | 789.900,00 |
| 03.11.2025 | 40,38 | 40,53 | 39,56 | 39,57 | -1,84% | 878.677,00 |
| 31.10.2025 | 40,57 | 41,04 | 39,74 | 40,31 | -1,59% | 1.042.250,00 |
| 30.10.2025 | 42,53 | 42,89 | 40,81 | 40,96 | -4,10% | 806.907,00 |
| 29.10.2025 | 45,11 | 45,11 | 42,55 | 42,71 | -5,82% | 792.883,00 |
| 28.10.2025 | 45,85 | 46,31 | 45,09 | 45,35 | -1,50% | 455.362,00 |
| 27.10.2025 | 47,17 | 47,76 | 45,88 | 46,04 | -1,90% | 410.391,00 |
| 24.10.2025 | 47,44 | 47,80 | 46,90 | 46,93 | -1,39% | 385.653,00 |
| 23.10.2025 | 47,37 | 48,08 | 47,07 | 47,59 | 0,57% | 647.105,00 |
| 22.10.2025 | 46,30 | 47,39 | 46,25 | 47,32 | 1,09% | 681.936,00 |
| 21.10.2025 | 45,47 | 48,00 | 45,31 | 46,81 | 3,73% | 528.691,00 |
| 20.10.2025 | 44,93 | 45,59 | 44,65 | 45,13 | 0,61% | 575.427,00 |
| 17.10.2025 | 44,76 | 45,25 | 44,27 | 44,85 | -0,04% | 634.969,00 |
| 16.10.2025 | 44,60 | 45,13 | 43,46 | 44,87 | 1,06% | 783.738,00 |
| 15.10.2025 | 45,43 | 45,90 | 44,35 | 44,40 | -1,16% | 694.065,00 |
| 14.10.2025 | 44,12 | 45,39 | 43,95 | 44,92 | 0,22% | 594.435,00 |
| 13.10.2025 | 46,06 | 46,06 | 44,32 | 44,82 | 0,09% | 589.390,00 |
| 10.10.2025 | 48,47 | 48,47 | 44,55 | 44,78 | -6,73% | 568.259,00 |
| 09.10.2025 | 48,12 | 48,57 | 47,40 | 48,01 | -0,10% | 494.160,00 |
| 08.10.2025 | 47,93 | 49,37 | 47,70 | 48,06 | 0,63% | 672.446,00 |
| 07.10.2025 | 47,71 | 48,74 | 47,00 | 47,76 | 0,46% | 650.675,00 |
| 06.10.2025 | 48,01 | 48,21 | 46,47 | 47,54 | -1,49% | 793.257,00 |
| 03.10.2025 | 48,40 | 49,11 | 47,90 | 48,26 | 0,88% | 76.661,00 |
| 02.10.2025 | 48,28 | 49,13 | 47,32 | 47,84 | -0,79% | 614.119,00 |
| 01.10.2025 | 46,31 | 48,26 | 46,26 | 48,22 | 4,53% | 910.997,00 |
| 30.09.2025 | 47,08 | 47,71 | 46,00 | 46,13 | -3,55% | 844.628,00 |
| 29.09.2025 | 47,84 | 48,75 | 46,57 | 47,83 | 0,36% | 1.457.958,00 |
| 26.09.2025 | 43,18 | 51,47 | 42,99 | 47,66 | -13,33% | 5.992.880,00 |
| 25.09.2025 | 55,01 | 55,52 | 54,12 | 54,99 | -1,10% | 1.140.314,00 |
| 24.09.2025 | 55,09 | 55,98 | 54,23 | 55,60 | 0,93% | 751.629,00 |
| 23.09.2025 | 55,62 | 57,05 | 54,70 | 55,09 | -0,79% | 627.231,00 |
| 22.09.2025 | 56,28 | 57,29 | 55,32 | 55,53 | -2,53% | 702.554,00 |
| 19.09.2025 | 57,59 | 57,88 | 55,96 | 56,97 | -0,24% | 1.412.393,00 |
| 18.09.2025 | 56,79 | 57,26 | 55,76 | 57,11 | 2,91% | 750.653,00 |
| 17.09.2025 | 55,00 | 57,56 | 54,15 | 55,49 | 1,28% | 617.124,00 |
| 16.09.2025 | 53,62 | 54,83 | 52,93 | 54,79 | 2,14% | 1.037.197,00 |
| 15.09.2025 | 54,57 | 54,75 | 53,52 | 53,64 | -0,61% | 652.848,00 |
| 12.09.2025 | 54,21 | 54,33 | 53,05 | 53,97 | -0,07% | 495.600,00 |
| 11.09.2025 | 51,64 | 54,19 | 51,35 | 54,01 | 4,59% | 522.012,00 |
| 10.09.2025 | 53,25 | 53,73 | 51,60 | 51,64 | -3,58% | 600.606,00 |
| 09.09.2025 | 52,59 | 54,02 | 51,78 | 53,56 | 1,94% | 835.144,00 |
| 08.09.2025 | 53,68 | 53,88 | 51,57 | 52,54 | -2,38% | 737.294,00 |
| 05.09.2025 | 52,60 | 54,57 | 52,60 | 53,82 | 2,59% | 614.358,00 |
| 04.09.2025 | 51,97 | 52,58 | 50,76 | 52,46 | 0,94% | 638.640,00 |
| 03.09.2025 | 51,72 | 52,47 | 51,11 | 51,97 | 0,46% | 527.560,00 |
| 02.09.2025 | 51,80 | 52,46 | 50,94 | 51,73 | -1,95% | 580.753,00 |
| 29.08.2025 | 50,25 | 52,83 | 50,00 | 52,76 | 4,77% | 858.690,00 |
| 28.08.2025 | 50,98 | 50,98 | 49,76 | 50,36 | -0,85% | 468.175,00 |
| 27.08.2025 | 50,03 | 51,12 | 49,87 | 50,79 | 1,52% | 612.964,00 |
| 26.08.2025 | 51,17 | 51,74 | 49,71 | 50,03 | -2,36% | 743.249,00 |
| 25.08.2025 | 51,91 | 52,22 | 51,18 | 51,24 | -1,59% | 485.329,00 |
| 22.08.2025 | 50,30 | 52,62 | 50,06 | 52,07 | 4,90% | 783.907,00 |
| 21.08.2025 | 48,63 | 49,94 | 48,39 | 49,64 | 0,55% | 407.317,00 |
| 20.08.2025 | 48,60 | 50,73 | 48,60 | 49,37 | 1,25% | 729.761,00 |
| 19.08.2025 | 48,44 | 49,89 | 48,16 | 48,76 | 1,25% | 579.831,00 |
| 18.08.2025 | 48,17 | 48,33 | 47,30 | 48,16 | -0,06% | 617.788,00 |
| 15.08.2025 | 49,04 | 49,65 | 48,12 | 48,19 | -1,35% | 612.503,00 |
| 14.08.2025 | 48,17 | 48,97 | 46,98 | 48,85 | -0,69% | 553.463,00 |
| 13.08.2025 | 46,32 | 49,50 | 46,00 | 49,19 | 6,06% | 571.960,00 |
| 12.08.2025 | 46,39 | 47,15 | 45,31 | 46,38 | 0,96% | 513.698,00 |
| 11.08.2025 | 47,03 | 47,61 | 45,35 | 45,94 | -2,44% | 631.678,00 |
| 08.08.2025 | 46,31 | 47,70 | 46,25 | 47,09 | 1,93% | 647.296,00 |
| 07.08.2025 | 47,49 | 47,96 | 45,85 | 46,20 | -1,09% | 653.072,00 |
| 06.08.2025 | 47,53 | 47,81 | 45,61 | 46,71 | -1,33% | 531.691,00 |
| 05.08.2025 | 46,27 | 47,76 | 45,89 | 47,34 | 2,94% | 938.685,00 |
| 04.08.2025 | 46,51 | 47,05 | 45,91 | 45,99 | -0,50% | 901.174,00 |
| 01.08.2025 | 50,92 | 51,33 | 46,17 | 46,22 | -11,08% | 1.002.824,00 |
| 31.07.2025 | 54,73 | 54,93 | 51,82 | 51,98 | -6,02% | 651.856,00 |
| 30.07.2025 | 57,91 | 58,05 | 54,44 | 55,31 | -4,37% | 569.453,00 |
| 29.07.2025 | 59,78 | 59,92 | 57,83 | 57,84 | -3,29% | 667.495,00 |
| 28.07.2025 | 60,56 | 60,63 | 59,49 | 59,81 | -1,22% | 705.495,00 |
| 25.07.2025 | 60,59 | 60,96 | 59,53 | 60,55 | -0,38% | 372.577,00 |
| 24.07.2025 | 61,68 | 61,84 | 60,54 | 60,78 | -1,97% | 539.240,00 |
| 23.07.2025 | 61,48 | 62,14 | 60,84 | 62,00 | 1,84% | 762.831,00 |
| 22.07.2025 | 58,22 | 60,96 | 57,88 | 60,88 | 5,29% | 587.306,00 |
| 21.07.2025 | 59,35 | 59,48 | 57,54 | 57,82 | -0,87% | 736.033,00 |
| 18.07.2025 | 58,34 | 58,70 | 57,20 | 58,33 | 1,39% | 504.507,00 |
| 17.07.2025 | 55,95 | 57,92 | 55,87 | 57,53 | 2,79% | 552.472,00 |
| 16.07.2025 | 55,71 | 56,32 | 54,76 | 55,97 | 0,99% | 489.761,00 |
| 15.07.2025 | 56,56 | 57,13 | 55,39 | 55,42 | -1,82% | 697.682,00 |
| 14.07.2025 | 58,26 | 59,31 | 56,42 | 56,45 | -3,70% | 469.632,00 |
| 11.07.2025 | 58,79 | 59,14 | 57,91 | 58,62 | -1,61% | 542.366,00 |
| 10.07.2025 | 60,08 | 61,41 | 59,28 | 59,58 | -0,65% | 690.675,00 |
| 09.07.2025 | 60,84 | 61,08 | 58,65 | 59,97 | -0,88% | 655.778,00 |
| 08.07.2025 | 56,77 | 61,43 | 56,77 | 60,50 | 6,74% | 1.426.984,00 |
| 07.07.2025 | 56,19 | 58,12 | 56,01 | 56,68 | -0,84% | 900.630,00 |
| 03.07.2025 | 56,29 | 57,66 | 55,80 | 57,16 | 0,76% | 598.176,00 |
| 02.07.2025 | 56,26 | 57,24 | 55,26 | 56,73 | 0,96% | 857.983,00 |
| 01.07.2025 | 52,63 | 56,43 | 52,34 | 56,19 | 6,31% | 908.410,00 |
| 30.06.2025 | 52,56 | 53,55 | 51,49 | 52,86 | 2,21% | 892.722,00 |
| 27.06.2025 | 51,77 | 57,00 | 50,80 | 51,71 | -6,20% | 2.359.821,00 |
| 26.06.2025 | 55,94 | 56,36 | 54,24 | 55,13 | 1,77% | 1.474.198,00 |
| 25.06.2025 | 54,09 | 54,74 | 52,90 | 54,17 | 0,17% | 932.033,00 |
| 24.06.2025 | 52,85 | 54,20 | 52,23 | 54,08 | 4,46% | 835.251,00 |
| 23.06.2025 | 49,94 | 51,84 | 49,90 | 51,77 | 3,23% | 860.796,00 |
| 20.06.2025 | 53,48 | 53,50 | 49,48 | 50,15 | -5,66% | 1.464.190,00 |
| 18.06.2025 | 55,38 | 55,77 | 53,07 | 53,16 | -4,44% | 894.402,00 |