35,780$
0,20%
Echtzeit-Aktienkurs Consensus Cloud Solutions
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 36,05 | 36,05 | 35,40 | 35,80 | 0,20% | 8.652,00 |
| 30.07.2026 | 37,14 | 37,14 | 35,24 | 35,73 | -2,82% | 124.982,00 |
| 29.07.2026 | 37,15 | 37,82 | 36,54 | 36,77 | -0,98% | 102.720,00 |
| 28.07.2026 | 36,61 | 37,51 | 36,41 | 37,13 | 2,19% | 138.027,00 |
| 27.07.2026 | 37,20 | 37,57 | 36,19 | 36,34 | -0,10% | 99.652,00 |
| 24.07.2026 | 35,44 | 37,19 | 34,95 | 36,37 | 5,18% | 106.265,00 |
| 23.07.2026 | 33,71 | 34,83 | 33,35 | 34,58 | 0,90% | 147.862,00 |
| 22.07.2026 | 35,76 | 37,73 | 33,81 | 34,27 | -5,10% | 136.552,00 |
| 21.07.2026 | 36,42 | 36,76 | 35,76 | 36,11 | -1,61% | 158.363,00 |
| 20.07.2026 | 37,38 | 37,63 | 36,54 | 36,70 | -1,98% | 107.020,00 |
| 17.07.2026 | 37,57 | 38,20 | 37,09 | 37,44 | -1,65% | 93.192,00 |
| 16.07.2026 | 37,47 | 38,67 | 37,27 | 38,07 | 1,87% | 193.387,00 |
| 15.07.2026 | 38,12 | 39,88 | 36,77 | 37,37 | -1,89% | 121.917,00 |
| 14.07.2026 | 37,40 | 38,82 | 36,99 | 38,09 | 0,77% | 119.050,00 |
| 13.07.2026 | 37,48 | 38,46 | 37,44 | 37,80 | 0,77% | 115.390,00 |
| 10.07.2026 | 37,65 | 38,18 | 36,95 | 37,51 | 0,55% | 103.111,00 |
| 09.07.2026 | 36,18 | 37,52 | 36,18 | 37,31 | 2,40% | 117.809,00 |
| 08.07.2026 | 36,26 | 36,96 | 35,92 | 36,43 | -0,65% | 120.907,00 |
| 07.07.2026 | 37,45 | 37,62 | 36,33 | 36,67 | -1,29% | 196.628,00 |
| 06.07.2026 | 38,02 | 38,65 | 37,06 | 37,15 | -2,08% | 147.520,00 |
| 02.07.2026 | 39,11 | 40,12 | 37,84 | 37,94 | -2,12% | 112.342,00 |
| 01.07.2026 | 38,17 | 41,40 | 38,17 | 38,76 | 1,60% | 165.156,00 |
| 30.06.2026 | 37,87 | 38,37 | 36,00 | 38,15 | -0,29% | 134.548,00 |
| 29.06.2026 | 37,19 | 38,76 | 36,89 | 38,26 | 4,19% | 148.360,00 |
| 26.06.2026 | 34,99 | 37,08 | 34,99 | 36,72 | 4,53% | 545.258,00 |
| 25.06.2026 | 35,07 | 35,74 | 34,53 | 35,13 | -0,20% | 131.578,00 |
| 24.06.2026 | 33,74 | 35,30 | 33,28 | 35,20 | 4,25% | 154.829,00 |
| 23.06.2026 | 33,00 | 33,97 | 32,36 | 33,77 | 1,79% | 104.783,00 |
| 22.06.2026 | 34,10 | 34,76 | 32,79 | 33,17 | -2,84% | 240.175,00 |
| 18.06.2026 | 34,36 | 34,99 | 33,81 | 34,14 | -0,12% | 232.434,00 |
| 17.06.2026 | 34,47 | 34,91 | 33,83 | 34,18 | -1,56% | 117.035,00 |
| 16.06.2026 | 34,81 | 35,29 | 33,67 | 34,72 | 0,17% | 103.456,00 |
| 15.06.2026 | 35,22 | 35,25 | 34,21 | 34,66 | -0,43% | 110.354,00 |
| 12.06.2026 | 34,70 | 35,62 | 34,23 | 34,81 | -0,26% | 112.879,00 |
| 11.06.2026 | 33,84 | 35,40 | 32,00 | 34,90 | 1,88% | 118.449,00 |
| 10.06.2026 | 33,75 | 34,69 | 33,29 | 34,26 | 0,22% | 151.408,00 |
| 09.06.2026 | 33,52 | 34,54 | 32,80 | 34,18 | 1,79% | 109.569,00 |
| 08.06.2026 | 33,28 | 34,38 | 33,28 | 33,58 | 0,24% | 139.873,00 |
| 05.06.2026 | 34,06 | 34,25 | 32,30 | 33,50 | -2,50% | 151.762,00 |
| 04.06.2026 | 33,92 | 34,97 | 33,92 | 34,36 | 1,99% | 180.673,00 |
| 03.06.2026 | 34,39 | 34,39 | 32,36 | 33,69 | -2,94% | 190.999,00 |
| 02.06.2026 | 35,07 | 35,33 | 33,71 | 34,71 | -2,25% | 157.732,00 |
| 01.06.2026 | 34,74 | 36,16 | 33,78 | 35,51 | 3,38% | 266.858,00 |
| 29.05.2026 | 32,00 | 34,88 | 32,00 | 34,35 | 7,28% | 186.705,00 |
| 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 |