26,510$
-0,23%
Echtzeit-Aktienkurs Consensus Cloud Solutions Inc
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 26,17 | 26,70 | 26,16 | 26,49 | -0,30% | 120.243,00 |
| 29.08.2025 | 26,90 | 27,15 | 26,52 | 26,57 | -0,49% | 104.517,00 |
| 28.08.2025 | 26,81 | 26,88 | 26,41 | 26,70 | 0,11% | 119.863,00 |
| 27.08.2025 | 25,79 | 26,76 | 25,79 | 26,67 | 2,38% | 111.366,00 |
| 26.08.2025 | 26,22 | 26,46 | 25,82 | 26,05 | -0,57% | 92.251,00 |
| 25.08.2025 | 26,64 | 26,80 | 26,14 | 26,20 | -2,38% | 73.562,00 |
| 22.08.2025 | 25,43 | 27,00 | 25,43 | 26,84 | 5,92% | 163.711,00 |
| 21.08.2025 | 25,09 | 25,54 | 24,89 | 25,34 | -0,04% | 191.128,00 |
| 20.08.2025 | 26,00 | 26,02 | 25,35 | 25,35 | -2,91% | 134.985,00 |
| 19.08.2025 | 26,34 | 26,90 | 26,00 | 26,11 | -0,87% | 113.437,00 |
| 18.08.2025 | 25,95 | 26,38 | 25,80 | 26,34 | 1,78% | 137.410,00 |
| 15.08.2025 | 25,95 | 26,13 | 25,51 | 25,88 | 0,90% | 222.331,00 |
| 14.08.2025 | 25,99 | 26,20 | 25,22 | 25,65 | -3,54% | 132.789,00 |
| 13.08.2025 | 25,74 | 27,12 | 25,40 | 26,59 | 3,66% | 206.460,00 |
| 12.08.2025 | 24,97 | 25,67 | 24,76 | 25,65 | 2,95% | 232.194,00 |
| 11.08.2025 | 23,86 | 25,16 | 23,68 | 24,92 | 4,51% | 237.744,00 |
| 08.08.2025 | 23,19 | 25,77 | 22,15 | 23,84 | 13,69% | 369.390,00 |
| 07.08.2025 | 20,44 | 21,14 | 20,11 | 20,97 | 4,22% | 226.362,00 |
| 06.08.2025 | 20,03 | 20,29 | 20,02 | 20,12 | 0,50% | 107.353,00 |
| 05.08.2025 | 20,26 | 20,26 | 19,83 | 20,02 | -0,50% | 137.608,00 |
| 04.08.2025 | 19,71 | 20,21 | 19,63 | 20,12 | 2,34% | 110.345,00 |
| 01.08.2025 | 19,83 | 19,85 | 19,42 | 19,66 | -2,58% | 202.089,00 |
| 31.07.2025 | 20,56 | 20,65 | 20,15 | 20,18 | -2,42% | 108.781,00 |
| 30.07.2025 | 21,34 | 21,48 | 20,59 | 20,68 | -2,73% | 126.872,00 |
| 29.07.2025 | 21,76 | 21,79 | 21,03 | 21,26 | -0,98% | 139.035,00 |
| 28.07.2025 | 21,07 | 21,68 | 21,07 | 21,47 | 2,09% | 173.852,00 |
| 25.07.2025 | 21,63 | 21,63 | 21,00 | 21,03 | -2,59% | 90.908,00 |
| 24.07.2025 | 21,41 | 21,77 | 21,22 | 21,59 | 0,00% | 139.595,00 |
| 23.07.2025 | 21,01 | 21,64 | 20,78 | 21,59 | 3,60% | 94.677,00 |
| 22.07.2025 | 20,96 | 21,12 | 20,64 | 20,84 | -0,57% | 134.613,00 |
| 21.07.2025 | 21,13 | 21,22 | 20,85 | 20,96 | -0,47% | 120.419,00 |
| 18.07.2025 | 21,14 | 21,19 | 20,55 | 21,06 | 0,77% | 134.757,00 |
| 17.07.2025 | 20,40 | 20,95 | 20,27 | 20,90 | 3,41% | 205.074,00 |
| 16.07.2025 | 19,83 | 20,31 | 19,51 | 20,21 | 1,92% | 166.954,00 |
| 15.07.2025 | 21,72 | 21,72 | 19,80 | 19,83 | -8,66% | 244.032,00 |
| 14.07.2025 | 21,27 | 21,98 | 21,20 | 21,71 | 2,21% | 172.149,00 |
| 11.07.2025 | 22,64 | 22,64 | 21,18 | 21,24 | -6,76% | 132.236,00 |
| 10.07.2025 | 23,11 | 23,14 | 22,62 | 22,78 | -1,51% | 144.007,00 |
| 09.07.2025 | 23,80 | 23,80 | 23,00 | 23,13 | -2,24% | 86.895,00 |
| 08.07.2025 | 23,89 | 24,06 | 23,58 | 23,66 | -0,34% | 97.343,00 |
| 07.07.2025 | 23,61 | 24,36 | 23,48 | 23,74 | 0,59% | 152.211,00 |
| 03.07.2025 | 23,89 | 24,02 | 23,44 | 23,60 | -0,25% | 54.593,00 |
| 02.07.2025 | 23,83 | 24,01 | 23,46 | 23,66 | -0,71% | 171.348,00 |
| 01.07.2025 | 23,00 | 24,22 | 22,95 | 23,83 | 3,47% | 122.960,00 |
| 30.06.2025 | 23,10 | 23,38 | 22,95 | 23,03 | 0,30% | 140.899,00 |
| 27.06.2025 | 23,37 | 23,48 | 22,71 | 22,96 | -1,37% | 314.945,00 |
| 26.06.2025 | 23,13 | 23,47 | 22,96 | 23,28 | 0,65% | 121.928,00 |
| 25.06.2025 | 23,10 | 23,20 | 22,71 | 23,13 | 0,57% | 117.089,00 |
| 24.06.2025 | 22,95 | 23,40 | 22,89 | 23,00 | 0,97% | 88.617,00 |
| 23.06.2025 | 21,84 | 22,83 | 21,84 | 22,78 | 3,97% | 144.193,00 |
| 20.06.2025 | 22,47 | 22,50 | 21,85 | 21,91 | -1,35% | 302.704,00 |
| 18.06.2025 | 22,09 | 22,50 | 22,03 | 22,21 | 0,00% | 127.039,00 |
| 17.06.2025 | 22,03 | 22,81 | 22,03 | 22,21 | -0,36% | 131.433,00 |
| 16.06.2025 | 21,96 | 22,44 | 21,66 | 22,29 | 2,96% | 129.507,00 |
| 13.06.2025 | 22,06 | 22,65 | 21,61 | 21,65 | -3,91% | 159.299,00 |
| 12.06.2025 | 22,68 | 22,99 | 22,42 | 22,53 | -2,00% | 132.406,00 |
| 11.06.2025 | 23,02 | 23,49 | 22,74 | 22,99 | -0,04% | 101.609,00 |
| 10.06.2025 | 22,91 | 23,26 | 22,76 | 23,00 | 0,52% | 104.702,00 |
| 09.06.2025 | 22,96 | 23,13 | 22,28 | 22,88 | 0,53% | 128.113,00 |
| 06.06.2025 | 22,65 | 22,93 | 22,31 | 22,76 | 1,83% | 103.273,00 |
| 05.06.2025 | 22,35 | 22,74 | 22,07 | 22,35 | 0,40% | 129.827,00 |
| 04.06.2025 | 21,86 | 22,35 | 21,75 | 22,26 | 1,74% | 142.991,00 |
| 03.06.2025 | 21,17 | 21,95 | 21,10 | 21,88 | 3,26% | 183.077,00 |
| 02.06.2025 | 22,00 | 22,13 | 20,86 | 21,19 | -3,55% | 223.774,00 |
| 30.05.2025 | 22,01 | 22,21 | 21,74 | 21,97 | -1,21% | 127.918,00 |
| 29.05.2025 | 22,41 | 22,52 | 21,63 | 22,24 | -0,31% | 115.176,00 |
| 28.05.2025 | 22,45 | 22,58 | 22,11 | 22,31 | -1,15% | 159.572,00 |
| 27.05.2025 | 21,74 | 22,90 | 21,74 | 22,57 | 5,62% | 180.557,00 |
| 23.05.2025 | 21,75 | 22,08 | 21,29 | 21,37 | -3,78% | 155.752,00 |
| 22.05.2025 | 22,05 | 22,76 | 21,84 | 22,21 | 0,54% | 174.940,00 |
| 21.05.2025 | 22,91 | 23,33 | 22,08 | 22,09 | -4,87% | 205.821,00 |
| 20.05.2025 | 22,99 | 23,23 | 22,98 | 23,22 | 1,09% | 95.131,00 |
| 19.05.2025 | 22,79 | 23,17 | 22,50 | 22,97 | -0,86% | 156.934,00 |
| 16.05.2025 | 23,27 | 23,55 | 22,90 | 23,17 | -0,81% | 154.093,00 |
| 15.05.2025 | 22,86 | 23,36 | 22,70 | 23,36 | 2,19% | 90.159,00 |
| 14.05.2025 | 23,11 | 23,27 | 22,60 | 22,86 | -1,47% | 154.751,00 |
| 13.05.2025 | 23,63 | 23,81 | 23,02 | 23,20 | -1,40% | 147.281,00 |
| 12.05.2025 | 23,48 | 24,03 | 23,15 | 23,53 | 4,53% | 168.882,00 |
| 09.05.2025 | 22,35 | 23,15 | 22,14 | 22,51 | 0,58% | 195.455,00 |
| 08.05.2025 | 20,00 | 23,43 | 19,24 | 22,38 | 0,31% | 322.174,00 |
| 07.05.2025 | 22,18 | 22,70 | 22,08 | 22,31 | 2,83% | 186.954,00 |
| 06.05.2025 | 21,27 | 21,98 | 21,16 | 21,70 | 0,07% | 167.368,00 |
| 05.05.2025 | 20,65 | 21,76 | 20,65 | 21,68 | 3,98% | 210.534,00 |
| 02.05.2025 | 20,09 | 20,88 | 19,85 | 20,85 | 4,88% | 149.343,00 |
| 01.05.2025 | 19,98 | 20,21 | 19,75 | 19,88 | 0,15% | 95.642,00 |
| 30.04.2025 | 19,91 | 19,96 | 19,52 | 19,85 | -1,00% | 98.215,00 |
| 29.04.2025 | 19,66 | 20,27 | 19,62 | 20,05 | 1,83% | 92.228,00 |
| 28.04.2025 | 19,40 | 19,73 | 19,22 | 19,69 | 1,49% | 153.234,00 |
| 25.04.2025 | 19,39 | 19,57 | 19,17 | 19,40 | 0,05% | 164.064,00 |
| 24.04.2025 | 18,95 | 19,69 | 18,95 | 19,39 | 2,16% | 109.010,00 |
| 23.04.2025 | 19,24 | 19,47 | 18,83 | 18,98 | 3,10% | 153.862,00 |
| 22.04.2025 | 18,42 | 18,73 | 18,08 | 18,41 | 1,21% | 116.139,00 |
| 21.04.2025 | 18,46 | 18,64 | 17,84 | 18,19 | -3,14% | 134.409,00 |
| 17.04.2025 | 18,74 | 19,27 | 18,53 | 18,78 | 0,16% | 139.653,00 |
| 16.04.2025 | 19,06 | 19,09 | 18,34 | 18,75 | -1,88% | 116.640,00 |
| 15.04.2025 | 18,94 | 19,34 | 18,84 | 19,11 | 0,79% | 97.382,00 |
| 14.04.2025 | 19,86 | 20,00 | 18,38 | 18,96 | -1,10% | 143.656,00 |
| 11.04.2025 | 19,48 | 19,48 | 18,64 | 19,17 | -1,94% | 110.013,00 |
| 10.04.2025 | 20,29 | 20,45 | 19,03 | 19,55 | -5,92% | 143.951,00 |
| 09.04.2025 | 19,18 | 21,31 | 18,90 | 20,78 | 7,33% | 192.039,00 |