26,351$
1,82%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 26,05 | 26,97 | 25,87 | 26,34 | 1,78% | 869.469,00 |
| 21.05.2026 | 24,87 | 26,15 | 23,96 | 25,88 | 4,00% | 1.230.770,00 |
| 20.05.2026 | 24,04 | 25,05 | 23,17 | 24,89 | 2,53% | 1.011.805,00 |
| 19.05.2026 | 24,21 | 25,22 | 23,60 | 24,27 | 1,38% | 1.276.667,00 |
| 18.05.2026 | 24,00 | 24,59 | 23,56 | 23,94 | -0,37% | 1.062.648,00 |
| 15.05.2026 | 23,65 | 24,64 | 23,11 | 24,03 | 2,60% | 1.359.194,00 |
| 14.05.2026 | 23,60 | 23,91 | 22,91 | 23,42 | 0,69% | 1.432.022,00 |
| 13.05.2026 | 22,56 | 23,48 | 22,05 | 23,26 | 1,53% | 1.565.503,00 |
| 12.05.2026 | 23,47 | 23,63 | 22,23 | 22,91 | -1,42% | 2.578.324,00 |
| 11.05.2026 | 24,33 | 24,33 | 23,15 | 23,24 | -4,24% | 1.603.194,00 |
| 08.05.2026 | 25,24 | 25,24 | 23,88 | 24,27 | -4,71% | 2.217.144,00 |
| 07.05.2026 | 24,11 | 25,48 | 23,79 | 25,47 | 7,38% | 2.475.430,00 |
| 06.05.2026 | 24,00 | 24,22 | 23,47 | 23,72 | -0,55% | 1.464.164,00 |
| 05.05.2026 | 23,43 | 23,97 | 22,85 | 23,85 | 1,45% | 1.527.975,00 |
| 04.05.2026 | 24,64 | 25,72 | 23,49 | 23,51 | -4,16% | 1.624.287,00 |
| 01.05.2026 | 24,48 | 24,92 | 23,60 | 24,53 | 3,02% | 4.700.299,00 |
| 30.04.2026 | 24,33 | 24,36 | 22,85 | 23,81 | -4,19% | 3.124.767,00 |
| 29.04.2026 | 25,14 | 25,35 | 24,42 | 24,85 | -0,84% | 935.486,00 |
| 28.04.2026 | 24,82 | 25,80 | 24,37 | 25,06 | 2,12% | 1.367.315,00 |
| 27.04.2026 | 26,22 | 27,36 | 24,52 | 24,54 | -6,23% | 1.672.841,00 |
| 24.04.2026 | 26,12 | 26,83 | 25,72 | 26,17 | -2,28% | 1.115.271,00 |
| 23.04.2026 | 28,43 | 28,48 | 26,00 | 26,78 | -7,46% | 1.244.152,00 |
| 22.04.2026 | 29,60 | 30,36 | 28,65 | 28,94 | -2,06% | 637.579,00 |
| 21.04.2026 | 30,40 | 30,84 | 29,42 | 29,55 | -2,67% | 1.325.231,00 |
| 20.04.2026 | 29,61 | 30,84 | 29,60 | 30,36 | 1,20% | 1.195.037,00 |
| 17.04.2026 | 30,00 | 30,82 | 29,37 | 30,00 | 1,39% | 983.042,00 |
| 16.04.2026 | 28,95 | 29,68 | 28,95 | 29,59 | 2,71% | 1.217.432,00 |
| 15.04.2026 | 28,42 | 29,60 | 28,17 | 28,81 | 1,87% | 1.179.052,00 |
| 14.04.2026 | 28,09 | 29,56 | 28,03 | 28,28 | 1,53% | 1.313.244,00 |
| 13.04.2026 | 25,69 | 28,09 | 25,59 | 27,86 | 6,64% | 2.353.234,00 |
| 10.04.2026 | 29,13 | 29,94 | 25,76 | 26,12 | -8,43% | 2.382.284,00 |
| 09.04.2026 | 27,73 | 28,55 | 27,23 | 28,53 | 2,76% | 1.170.941,00 |
| 08.04.2026 | 28,82 | 29,20 | 27,24 | 27,76 | 0,22% | 1.313.510,00 |
| 07.04.2026 | 27,56 | 28,58 | 27,38 | 27,70 | 0,80% | 1.019.968,00 |
| 06.04.2026 | 27,22 | 27,83 | 27,02 | 27,48 | 0,77% | 2.037.651,00 |
| 02.04.2026 | 25,70 | 28,01 | 25,35 | 27,27 | 2,65% | 1.029.235,00 |
| 01.04.2026 | 27,66 | 27,66 | 26,36 | 26,57 | -2,91% | 2.010.452,00 |
| 31.03.2026 | 27,80 | 28,35 | 26,80 | 27,36 | 2,55% | 1.211.352,00 |
| 30.03.2026 | 26,65 | 27,77 | 26,28 | 26,68 | 0,98% | 1.532.784,00 |
| 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 |