26,440$
-4,62%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 27,11 | 27,18 | 25,78 | 26,42 | -4,72% | 2.692.605,00 |
| 26.03.2026 | 24,52 | 27,77 | 24,49 | 27,73 | 12,40% | 2.416.685,00 |
| 25.03.2026 | 26,28 | 27,39 | 24,48 | 24,67 | -6,84% | 3.339.409,00 |
| 24.03.2026 | 28,87 | 29,85 | 24,27 | 26,48 | -19,90% | 7.674.637,00 |
| 23.03.2026 | 32,14 | 33,71 | 31,29 | 33,06 | 4,89% | 1.995.141,00 |
| 20.03.2026 | 31,99 | 32,01 | 30,94 | 31,52 | -1,25% | 2.635.765,00 |
| 19.03.2026 | 30,17 | 32,35 | 30,17 | 31,92 | 3,70% | 1.596.128,00 |
| 18.03.2026 | 32,57 | 33,05 | 30,74 | 30,78 | -6,44% | 1.484.489,00 |
| 17.03.2026 | 32,25 | 33,99 | 32,25 | 32,90 | 2,94% | 711.870,00 |
| 16.03.2026 | 31,83 | 32,68 | 31,44 | 31,96 | 0,92% | 758.865,00 |
| 13.03.2026 | 31,85 | 32,62 | 31,38 | 31,67 | -0,16% | 1.100.195,00 |
| 12.03.2026 | 33,05 | 33,82 | 31,68 | 31,72 | -4,28% | 1.386.889,00 |
| 11.03.2026 | 32,69 | 33,48 | 31,84 | 33,14 | 2,86% | 1.273.854,00 |
| 10.03.2026 | 33,28 | 33,96 | 31,37 | 32,22 | -5,07% | 899.943,00 |
| 09.03.2026 | 34,63 | 34,63 | 33,23 | 33,94 | -3,47% | 982.040,00 |
| 06.03.2026 | 34,02 | 35,28 | 33,01 | 35,16 | 1,91% | 801.740,00 |
| 05.03.2026 | 32,70 | 34,75 | 32,70 | 34,50 | 4,67% | 804.494,00 |
| 04.03.2026 | 32,71 | 33,91 | 32,53 | 32,96 | 1,20% | 943.966,00 |
| 03.03.2026 | 31,16 | 32,90 | 30,75 | 32,57 | 2,52% | 1.092.297,00 |
| 02.03.2026 | 31,68 | 32,75 | 31,28 | 31,77 | -3,14% | 1.231.112,00 |
| 27.02.2026 | 31,12 | 33,43 | 30,89 | 32,80 | 2,31% | 2.173.014,00 |
| 26.02.2026 | 31,22 | 34,65 | 31,22 | 32,06 | 2,62% | 1.915.078,00 |
| 25.02.2026 | 30,55 | 31,38 | 29,74 | 31,24 | 2,66% | 978.192,00 |
| 24.02.2026 | 29,73 | 30,78 | 29,55 | 30,43 | 2,18% | 1.348.022,00 |
| 23.02.2026 | 32,35 | 32,50 | 29,61 | 29,78 | -9,35% | 1.986.327,00 |
| 20.02.2026 | 32,23 | 33,00 | 31,42 | 32,85 | 1,33% | 740.068,00 |
| 19.02.2026 | 32,51 | 32,86 | 31,96 | 32,42 | -2,14% | 1.137.961,00 |
| 18.02.2026 | 31,96 | 33,16 | 31,47 | 33,13 | 4,25% | 1.475.054,00 |
| 17.02.2026 | 29,92 | 31,93 | 29,52 | 31,78 | 4,59% | 2.652.368,00 |
| 13.02.2026 | 30,50 | 31,04 | 29,43 | 30,39 | 0,46% | 2.319.137,00 |
| 12.02.2026 | 34,74 | 34,76 | 29,35 | 30,25 | -12,99% | 2.581.531,00 |
| 11.02.2026 | 39,21 | 39,52 | 34,61 | 34,76 | -11,48% | 1.513.166,00 |
| 10.02.2026 | 38,90 | 39,97 | 38,64 | 39,27 | 0,59% | 1.079.444,00 |
| 09.02.2026 | 39,66 | 39,80 | 37,69 | 39,04 | -2,23% | 1.090.223,00 |
| 06.02.2026 | 37,50 | 40,03 | 37,30 | 39,93 | 6,59% | 1.208.421,00 |
| 05.02.2026 | 39,06 | 39,84 | 36,32 | 37,46 | -3,23% | 1.203.090,00 |
| 04.02.2026 | 37,33 | 39,64 | 37,07 | 38,71 | 3,75% | 1.348.001,00 |
| 03.02.2026 | 39,84 | 39,84 | 37,21 | 37,31 | -5,95% | 1.477.921,00 |
| 02.02.2026 | 37,37 | 40,00 | 37,11 | 39,67 | 6,21% | 1.746.779,00 |
| 30.01.2026 | 38,27 | 38,56 | 36,72 | 37,35 | -3,29% | 1.296.632,00 |
| 29.01.2026 | 36,56 | 38,71 | 36,00 | 38,62 | 6,33% | 1.608.586,00 |
| 28.01.2026 | 41,60 | 41,89 | 36,25 | 36,32 | -12,71% | 1.332.987,00 |
| 27.01.2026 | 42,50 | 42,86 | 41,37 | 41,61 | -2,53% | 1.112.149,00 |
| 26.01.2026 | 43,22 | 43,44 | 42,48 | 42,69 | -1,23% | 726.642,00 |
| 23.01.2026 | 43,76 | 44,01 | 43,02 | 43,22 | -0,73% | 629.922,00 |
| 22.01.2026 | 41,93 | 44,02 | 41,93 | 43,54 | 4,31% | 987.915,00 |
| 21.01.2026 | 40,13 | 42,26 | 40,00 | 41,74 | 4,06% | 984.868,00 |
| 20.01.2026 | 42,12 | 42,49 | 39,99 | 40,11 | -7,05% | 1.094.802,00 |
| 16.01.2026 | 41,97 | 43,19 | 41,05 | 43,15 | 2,30% | 1.118.596,00 |
| 15.01.2026 | 41,34 | 43,16 | 40,93 | 42,18 | 1,83% | 1.264.967,00 |
| 14.01.2026 | 39,52 | 42,56 | 39,36 | 41,42 | 5,72% | 1.881.990,00 |
| 13.01.2026 | 38,30 | 42,48 | 37,85 | 39,18 | -3,21% | 3.627.904,00 |
| 12.01.2026 | 43,83 | 43,87 | 39,98 | 40,48 | -8,13% | 1.676.878,00 |
| 09.01.2026 | 44,12 | 44,74 | 42,87 | 44,06 | -0,02% | 860.971,00 |
| 08.01.2026 | 42,69 | 44,78 | 42,62 | 44,07 | 2,75% | 810.650,00 |
| 07.01.2026 | 43,87 | 44,07 | 42,79 | 42,89 | -2,26% | 626.445,00 |
| 06.01.2026 | 42,64 | 43,98 | 42,15 | 43,88 | 2,91% | 882.801,00 |
| 05.01.2026 | 41,32 | 43,07 | 40,56 | 42,64 | 3,47% | 1.062.526,00 |
| 02.01.2026 | 41,71 | 41,77 | 40,03 | 41,21 | -0,89% | 748.125,00 |
| 31.12.2025 | 41,68 | 41,87 | 41,37 | 41,58 | -0,36% | 499.177,00 |
| 30.12.2025 | 42,20 | 42,53 | 41,69 | 41,73 | -1,44% | 769.023,00 |
| 29.12.2025 | 41,96 | 42,63 | 41,87 | 42,34 | 0,91% | 753.463,00 |
| 26.12.2025 | 41,66 | 42,05 | 41,01 | 41,96 | 0,65% | 529.210,00 |
| 24.12.2025 | 40,20 | 41,79 | 40,20 | 41,69 | 3,68% | 550.761,00 |
| 23.12.2025 | 40,70 | 40,70 | 40,00 | 40,21 | -1,47% | 656.340,00 |
| 22.12.2025 | 41,61 | 42,01 | 40,74 | 40,81 | -1,92% | 996.329,00 |
| 19.12.2025 | 40,08 | 41,75 | 40,02 | 41,61 | 3,51% | 1.973.353,00 |
| 18.12.2025 | 39,84 | 40,89 | 39,84 | 40,20 | 0,53% | 1.119.054,00 |
| 17.12.2025 | 39,23 | 40,17 | 38,61 | 39,99 | 1,37% | 1.081.428,00 |
| 16.12.2025 | 38,95 | 39,58 | 38,40 | 39,45 | 1,73% | 704.778,00 |
| 15.12.2025 | 39,77 | 39,90 | 38,42 | 38,78 | -2,00% | 882.672,00 |
| 12.12.2025 | 39,72 | 40,02 | 39,23 | 39,57 | 0,10% | 646.412,00 |
| 11.12.2025 | 38,71 | 39,68 | 38,22 | 39,53 | 2,12% | 762.407,00 |
| 10.12.2025 | 37,99 | 39,19 | 37,31 | 38,71 | 1,57% | 1.789.515,00 |
| 09.12.2025 | 38,18 | 38,61 | 37,63 | 38,11 | -0,26% | 1.071.103,00 |
| 08.12.2025 | 37,56 | 38,63 | 37,35 | 38,21 | 1,60% | 1.159.500,00 |
| 05.12.2025 | 37,00 | 38,19 | 36,96 | 37,61 | 1,76% | 1.529.103,00 |
| 04.12.2025 | 37,29 | 37,74 | 36,57 | 36,96 | 0,08% | 1.300.862,00 |
| 03.12.2025 | 36,51 | 37,53 | 36,24 | 36,93 | 1,46% | 1.241.371,00 |
| 02.12.2025 | 36,59 | 36,96 | 35,96 | 36,40 | -0,33% | 1.471.622,00 |
| 01.12.2025 | 35,61 | 36,72 | 35,23 | 36,52 | 0,86% | 1.163.403,00 |
| 28.11.2025 | 35,50 | 36,81 | 35,08 | 36,21 | 1,97% | 543.233,00 |
| 26.11.2025 | 35,74 | 36,02 | 35,27 | 35,51 | -0,64% | 748.361,00 |
| 25.11.2025 | 35,71 | 36,58 | 35,50 | 35,74 | 1,10% | 984.480,00 |
| 24.11.2025 | 35,52 | 35,90 | 35,16 | 35,35 | -0,79% | 1.252.843,00 |
| 21.11.2025 | 33,45 | 36,52 | 33,45 | 35,63 | 6,80% | 1.373.891,00 |
| 20.11.2025 | 32,96 | 34,31 | 32,72 | 33,36 | 1,37% | 1.537.718,00 |
| 19.11.2025 | 32,46 | 33,17 | 31,63 | 32,91 | 1,26% | 1.976.208,00 |
| 18.11.2025 | 33,13 | 33,89 | 32,40 | 32,50 | -2,99% | 1.258.705,00 |
| 17.11.2025 | 35,11 | 35,11 | 33,41 | 33,50 | -5,02% | 1.051.502,00 |
| 14.11.2025 | 35,45 | 35,72 | 34,55 | 35,27 | -1,65% | 1.172.842,00 |
| 13.11.2025 | 35,46 | 36,73 | 35,16 | 35,86 | 1,44% | 1.386.785,00 |
| 12.11.2025 | 34,86 | 35,92 | 34,55 | 35,35 | 2,70% | 1.036.875,00 |
| 11.11.2025 | 34,44 | 34,68 | 33,56 | 34,42 | -0,26% | 1.173.924,00 |
| 10.11.2025 | 35,08 | 35,24 | 34,36 | 34,51 | -0,72% | 952.439,00 |
| 07.11.2025 | 36,63 | 36,99 | 34,02 | 34,76 | -5,11% | 1.703.759,00 |
| 06.11.2025 | 38,27 | 38,98 | 36,35 | 36,63 | -4,11% | 1.047.929,00 |
| 05.11.2025 | 39,00 | 39,34 | 38,00 | 38,20 | -2,05% | 1.184.499,00 |
| 04.11.2025 | 39,54 | 40,31 | 38,71 | 39,00 | -1,52% | 789.930,00 |
| 03.11.2025 | 40,38 | 40,70 | 39,56 | 39,60 | -1,76% | 920.535,00 |