30,590$
-3,17%
Echtzeit-Aktienkurs Consensus Cloud Solutions Inc
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,22 | 31,22 | 30,12 | 30,52 | -3,40% | 121,00 |
| 05.03.2026 | 30,95 | 31,67 | 30,89 | 31,59 | 0,35% | 121,00 |
| 04.03.2026 | 30,70 | 31,66 | 30,56 | 31,48 | 2,94% | 127.139,00 |
| 03.03.2026 | 28,82 | 30,68 | 28,71 | 30,58 | 2,69% | 155.271,00 |
| 02.03.2026 | 29,41 | 30,00 | 28,67 | 29,78 | -1,00% | 228.555,00 |
| 27.02.2026 | 30,02 | 30,54 | 29,85 | 30,08 | -2,15% | 209.953,00 |
| 26.02.2026 | 29,68 | 30,78 | 29,51 | 30,74 | 3,71% | 180.533,00 |
| 25.02.2026 | 30,15 | 30,46 | 29,59 | 29,64 | -1,69% | 279.232,00 |
| 24.02.2026 | 28,91 | 30,83 | 28,91 | 30,15 | 3,18% | 226.008,00 |
| 23.02.2026 | 29,56 | 29,56 | 28,24 | 29,22 | -2,18% | 289.549,00 |
| 20.02.2026 | 28,65 | 30,09 | 28,65 | 29,87 | 3,90% | 270.524,00 |
| 19.02.2026 | 28,13 | 28,78 | 27,89 | 28,75 | 1,45% | 270.241,00 |
| 18.02.2026 | 28,74 | 29,40 | 28,16 | 28,34 | -1,32% | 355.026,00 |
| 17.02.2026 | 29,61 | 30,23 | 28,64 | 28,72 | -3,01% | 321.390,00 |
| 13.02.2026 | 27,22 | 29,73 | 27,14 | 29,61 | 8,86% | 376.052,00 |
| 12.02.2026 | 26,86 | 27,92 | 26,47 | 27,20 | 1,19% | 335.009,00 |
| 11.02.2026 | 24,86 | 26,92 | 24,67 | 26,88 | 10,89% | 567.299,00 |
| 10.02.2026 | 23,31 | 24,30 | 22,50 | 24,24 | 6,88% | 413.291,00 |
| 09.02.2026 | 23,67 | 23,82 | 22,16 | 22,68 | -4,18% | 270.331,00 |
| 06.02.2026 | 23,22 | 23,90 | 22,74 | 23,67 | 3,36% | 395.753,00 |
| 05.02.2026 | 22,65 | 23,53 | 22,33 | 22,90 | -0,52% | 668.358,00 |
| 04.02.2026 | 22,22 | 23,47 | 21,96 | 23,02 | 4,59% | 493.462,00 |
| 03.02.2026 | 22,25 | 22,40 | 21,14 | 22,01 | -1,17% | 633.567,00 |
| 02.02.2026 | 21,50 | 22,45 | 21,34 | 22,27 | 4,26% | 174.486,00 |
| 30.01.2026 | 21,17 | 21,62 | 21,08 | 21,36 | -0,37% | 167.444,00 |
| 29.01.2026 | 21,58 | 21,70 | 20,90 | 21,44 | -0,74% | 169.229,00 |
| 28.01.2026 | 21,67 | 21,96 | 21,47 | 21,60 | -0,37% | 99.216,00 |
| 27.01.2026 | 22,10 | 22,44 | 21,47 | 21,68 | -1,99% | 121.879,00 |
| 26.01.2026 | 21,31 | 22,18 | 21,31 | 22,12 | 3,46% | 154.318,00 |
| 23.01.2026 | 21,75 | 21,86 | 21,36 | 21,38 | -1,97% | 89.627,00 |
| 22.01.2026 | 21,61 | 22,13 | 21,60 | 21,81 | 1,18% | 122.927,00 |
| 21.01.2026 | 21,05 | 21,66 | 20,93 | 21,56 | 3,43% | 141.493,00 |
| 20.01.2026 | 21,40 | 21,74 | 20,78 | 20,84 | -5,06% | 154.704,00 |
| 16.01.2026 | 22,58 | 22,58 | 21,93 | 21,95 | -3,18% | 145.524,00 |
| 15.01.2026 | 22,49 | 23,03 | 21,82 | 22,67 | 0,00% | 164.598,00 |
| 14.01.2026 | 22,61 | 22,94 | 22,43 | 22,67 | 0,13% | 161.331,00 |
| 13.01.2026 | 22,75 | 22,92 | 22,48 | 22,64 | -0,26% | 144.684,00 |
| 12.01.2026 | 21,87 | 22,80 | 21,46 | 22,70 | 2,81% | 163.925,00 |
| 09.01.2026 | 21,88 | 22,23 | 21,23 | 22,08 | 0,78% | 113.396,00 |
| 08.01.2026 | 21,05 | 22,05 | 20,79 | 21,91 | 3,15% | 165.059,00 |
| 07.01.2026 | 21,38 | 21,52 | 20,92 | 21,24 | -0,28% | 197.251,00 |
| 06.01.2026 | 22,27 | 22,27 | 21,02 | 21,30 | -5,16% | 184.903,00 |
| 05.01.2026 | 21,78 | 22,85 | 21,55 | 22,46 | 3,41% | 250.047,00 |