34,645$
8,20%
Echtzeit-Aktienkurs Consensus Cloud Solutions Inc
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,27 | 34,65 | 32,27 | 34,65 | 8,20% | 18.359,00 |
| 28.05.2026 | 30,41 | 32,27 | 30,11 | 32,02 | 5,33% | 198.467,00 |
| 27.05.2026 | 29,87 | 30,71 | 29,72 | 30,40 | 2,56% | 166.770,00 |
| 26.05.2026 | 28,65 | 29,72 | 28,03 | 29,64 | 5,20% | 181.578,00 |
| 22.05.2026 | 27,97 | 29,07 | 27,61 | 28,18 | 0,88% | 149.793,00 |
| 21.05.2026 | 27,75 | 28,09 | 26,50 | 27,93 | -1,24% | 230.068,00 |
| 20.05.2026 | 27,54 | 28,28 | 26,51 | 28,28 | 2,35% | 184.339,00 |
| 19.05.2026 | 28,09 | 28,57 | 27,30 | 27,63 | -2,44% | 211.217,00 |
| 18.05.2026 | 28,29 | 28,87 | 27,67 | 28,32 | 0,00% | 169.964,00 |
| 15.05.2026 | 28,63 | 29,21 | 28,09 | 28,32 | -2,28% | 160.468,00 |
| 14.05.2026 | 28,98 | 29,51 | 28,32 | 28,98 | 1,44% | 169.654,00 |
| 13.05.2026 | 28,95 | 29,05 | 28,23 | 28,57 | -2,59% | 171.356,00 |
| 12.05.2026 | 29,68 | 31,01 | 29,22 | 29,33 | -3,87% | 180.513,00 |
| 11.05.2026 | 33,27 | 33,97 | 30,01 | 30,51 | -10,26% | 280.630,00 |
| 08.05.2026 | 29,28 | 37,30 | 28,57 | 34,00 | 20,18% | 612.517,00 |
| 07.05.2026 | 26,78 | 28,69 | 26,78 | 28,29 | 5,84% | 116.443,00 |
| 06.05.2026 | 27,58 | 27,70 | 25,97 | 26,73 | -3,08% | 181.762,00 |
| 05.05.2026 | 27,76 | 27,89 | 27,43 | 27,58 | -0,33% | 52.998,00 |
| 04.05.2026 | 27,34 | 27,93 | 27,34 | 27,67 | 0,76% | 104.038,00 |
| 01.05.2026 | 26,20 | 27,71 | 26,20 | 27,46 | 6,11% | 80.301,00 |
| 30.04.2026 | 24,98 | 25,98 | 24,85 | 25,88 | 2,80% | 102.720,00 |
| 29.04.2026 | 26,53 | 26,53 | 25,16 | 25,18 | -6,17% | 88.635,00 |
| 28.04.2026 | 27,19 | 27,53 | 26,83 | 26,83 | -1,03% | 80.615,00 |
| 27.04.2026 | 26,57 | 27,73 | 26,19 | 27,11 | 1,46% | 88.356,00 |
| 24.04.2026 | 25,65 | 26,76 | 25,55 | 26,72 | 3,33% | 92.702,00 |
| 23.04.2026 | 27,44 | 27,44 | 25,60 | 25,86 | -5,86% | 123.113,00 |
| 22.04.2026 | 28,20 | 28,96 | 27,05 | 27,47 | -2,07% | 84.349,00 |
| 21.04.2026 | 28,42 | 28,90 | 28,01 | 28,05 | -1,30% | 106.529,00 |
| 20.04.2026 | 27,43 | 28,67 | 27,43 | 28,42 | 3,08% | 120.725,00 |
| 17.04.2026 | 26,92 | 27,86 | 26,92 | 27,57 | 4,55% | 94.831,00 |
| 16.04.2026 | 25,65 | 26,42 | 25,48 | 26,37 | 3,57% | 73.196,00 |
| 15.04.2026 | 24,65 | 25,49 | 24,62 | 25,46 | 3,29% | 136.268,00 |
| 14.04.2026 | 24,75 | 25,33 | 24,53 | 24,65 | -0,40% | 105.470,00 |
| 13.04.2026 | 23,90 | 24,86 | 23,72 | 24,75 | 3,56% | 100.686,00 |
| 10.04.2026 | 24,75 | 24,84 | 23,71 | 23,90 | -4,13% | 94.045,00 |
| 09.04.2026 | 24,45 | 25,10 | 24,11 | 24,93 | 0,12% | 103.676,00 |
| 08.04.2026 | 25,49 | 26,12 | 24,79 | 24,90 | 1,14% | 89.968,00 |
| 07.04.2026 | 24,23 | 24,96 | 24,21 | 24,62 | 0,20% | 94.619,00 |
| 06.04.2026 | 23,96 | 24,80 | 23,91 | 24,57 | 2,55% | 98.258,00 |
| 02.04.2026 | 23,19 | 24,07 | 22,88 | 23,96 | 1,23% | 89.408,00 |
| 01.04.2026 | 23,81 | 24,08 | 23,27 | 23,67 | -0,29% | 133.953,00 |
| 31.03.2026 | 24,01 | 24,30 | 22,98 | 23,74 | 0,34% | 113.612,00 |
| 30.03.2026 | 24,95 | 24,95 | 23,42 | 23,66 | -3,15% | 145.885,00 |
| 27.03.2026 | 24,76 | 25,13 | 24,23 | 24,43 | -2,65% | 108.906,00 |
| 26.03.2026 | 24,32 | 25,34 | 24,32 | 25,10 | 1,56% | 97.209,00 |
| 25.03.2026 | 25,82 | 25,82 | 23,81 | 24,71 | -2,45% | 148.122,00 |
| 24.03.2026 | 26,93 | 26,93 | 25,28 | 25,33 | -7,35% | 167.876,00 |
| 23.03.2026 | 27,08 | 27,63 | 26,87 | 27,34 | 2,40% | 168.605,00 |
| 20.03.2026 | 27,98 | 27,98 | 26,47 | 26,70 | -4,57% | 357.469,00 |
| 19.03.2026 | 27,95 | 28,71 | 27,41 | 27,98 | 0,11% | 170.801,00 |
| 18.03.2026 | 29,64 | 29,87 | 27,89 | 27,95 | -6,24% | 162.565,00 |
| 17.03.2026 | 29,68 | 30,43 | 29,68 | 29,81 | 0,57% | 99.620,00 |
| 16.03.2026 | 30,35 | 30,62 | 29,62 | 29,64 | -1,36% | 182.218,00 |
| 13.03.2026 | 30,05 | 30,54 | 29,78 | 30,05 | -0,17% | 157.915,00 |
| 12.03.2026 | 29,33 | 30,31 | 29,33 | 30,10 | 0,53% | 155.341,00 |
| 11.03.2026 | 29,66 | 30,11 | 29,21 | 29,94 | 0,03% | 153.454,00 |
| 10.03.2026 | 30,43 | 30,93 | 29,86 | 29,93 | -1,80% | 139.816,00 |
| 09.03.2026 | 30,03 | 30,88 | 29,37 | 30,48 | -0,23% | 132.988,00 |
| 06.03.2026 | 31,22 | 31,22 | 30,12 | 30,55 | -3,14% | 95.356,00 |
| 05.03.2026 | 30,95 | 31,67 | 30,89 | 31,54 | 0,19% | 137.956,00 |
| 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 |