43,290$
-3,28%
Echtzeit-Aktienkurs Consensus Cloud Solutions
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 44,72 | 45,22 | 42,91 | 43,31 | -3,09% | 179.513,00 |
| 11.11.2026 | 43,49 | 45,68 | 42,95 | 44,69 | 3,81% | 185.908,00 |
| 10.11.2026 | 42,84 | 43,96 | 41,73 | 43,05 | 0,42% | 164.739,00 |
| 09.11.2026 | 43,58 | 45,15 | 42,40 | 42,87 | -0,65% | 346.578,00 |
| 06.11.2026 | 40,77 | 43,46 | 39,18 | 43,15 | 18,32% | 320.549,00 |
| 05.11.2026 | 37,43 | 37,56 | 34,58 | 36,47 | -1,91% | 216.714,00 |
| 04.11.2026 | 37,00 | 38,41 | 37,00 | 37,18 | 2,99% | 116.522,00 |
| 03.11.2026 | 36,10 | 36,36 | 35,13 | 36,10 | 0,36% | 93.012,00 |
| 02.11.2026 | 37,73 | 37,85 | 35,75 | 35,97 | -3,67% | 144.392,00 |
| 30.10.2026 | 37,68 | 38,28 | 36,43 | 37,34 | -0,93% | 96.705,00 |
| 29.10.2026 | 38,24 | 38,24 | 36,86 | 37,69 | 1,37% | 88.262,00 |
| 28.10.2026 | 37,37 | 37,57 | 36,61 | 37,18 | 0,38% | 96.814,00 |
| 27.10.2026 | 37,48 | 37,48 | 36,24 | 37,04 | -0,51% | 92.986,00 |
| 26.10.2026 | 37,64 | 38,36 | 37,21 | 37,23 | -0,64% | 84.307,00 |
| 23.10.2026 | 36,85 | 37,53 | 36,41 | 37,47 | 1,22% | 113.875,00 |
| 22.10.2026 | 36,57 | 37,10 | 36,44 | 37,02 | 1,18% | 66.891,00 |
| 21.10.2026 | 35,93 | 36,78 | 35,93 | 36,59 | 2,18% | 90.130,00 |
| 20.10.2026 | 36,03 | 36,40 | 35,71 | 35,81 | -0,22% | 74.079,00 |
| 19.10.2026 | 35,40 | 36,11 | 35,22 | 35,89 | 1,50% | 83.299,00 |
| 16.10.2026 | 37,22 | 37,61 | 35,10 | 35,36 | -4,59% | 74.501,00 |
| 15.10.2026 | 35,39 | 37,17 | 34,94 | 37,06 | 5,46% | 91.099,00 |
| 14.10.2026 | 36,83 | 37,17 | 34,48 | 35,14 | -6,34% | 174.733,00 |
| 13.10.2026 | 37,24 | 37,70 | 36,97 | 37,52 | 1,52% | 102.270,00 |
| 12.10.2026 | 36,79 | 37,23 | 36,79 | 36,96 | 0,68% | 88.812,00 |
| 09.10.2026 | 36,50 | 36,99 | 36,13 | 36,71 | 0,25% | 94.074,00 |
| 08.10.2026 | 35,76 | 36,76 | 35,48 | 36,62 | 2,09% | 126.052,00 |
| 07.10.2026 | 35,81 | 36,75 | 35,24 | 35,87 | -1,32% | 186.117,00 |
| 06.10.2026 | 36,33 | 36,48 | 35,73 | 36,35 | -0,08% | 88.370,00 |
| 05.10.2026 | 35,26 | 36,45 | 35,20 | 36,38 | 2,88% | 99.307,00 |
| 02.10.2026 | 36,31 | 36,91 | 35,20 | 35,36 | -1,04% | 103.663,00 |
| 01.10.2026 | 34,96 | 35,82 | 34,58 | 35,73 | 2,38% | 94.143,00 |
| 30.09.2026 | 35,16 | 35,68 | 34,71 | 34,90 | 0,61% | 92.579,00 |
| 29.09.2026 | 34,17 | 34,81 | 33,61 | 34,69 | 0,73% | 131.999,00 |
| 28.09.2026 | 34,64 | 34,86 | 33,86 | 34,44 | -2,21% | 138.621,00 |
| 25.09.2026 | 35,49 | 35,83 | 34,91 | 35,22 | -0,42% | 82.736,00 |
| 24.09.2026 | 35,75 | 35,98 | 35,05 | 35,37 | -1,20% | 70.027,00 |
| 23.09.2026 | 36,24 | 36,33 | 35,31 | 35,80 | -1,84% | 94.871,00 |
| 22.09.2026 | 36,14 | 36,47 | 34,98 | 36,47 | 2,50% | 103.271,00 |
| 21.09.2026 | 35,13 | 35,78 | 34,36 | 35,58 | 1,86% | 101.443,00 |
| 18.09.2026 | 35,89 | 35,89 | 34,78 | 34,93 | -2,84% | 361.902,00 |
| 17.09.2026 | 36,70 | 37,01 | 35,93 | 35,95 | -1,83% | 97.628,00 |
| 16.09.2026 | 37,83 | 37,88 | 36,51 | 36,62 | -3,71% | 148.528,00 |
| 15.09.2026 | 36,72 | 38,57 | 36,03 | 38,03 | 3,01% | 190.334,00 |
| 14.09.2026 | 36,81 | 37,96 | 36,74 | 36,92 | 0,52% | 133.389,00 |
| 11.09.2026 | 36,56 | 37,71 | 36,36 | 36,73 | 1,30% | 118.330,00 |
| 10.09.2026 | 35,90 | 36,58 | 35,52 | 36,26 | -0,33% | 147.096,00 |
| 09.09.2026 | 36,13 | 36,93 | 35,69 | 36,38 | 0,14% | 143.228,00 |
| 08.09.2026 | 34,99 | 36,47 | 34,20 | 36,33 | 2,74% | 173.456,00 |
| 04.09.2026 | 34,75 | 35,68 | 34,30 | 35,36 | 0,65% | 136.358,00 |
| 03.09.2026 | 34,34 | 35,93 | 34,18 | 35,13 | 4,87% | 152.611,00 |
| 02.09.2026 | 36,13 | 36,93 | 33,30 | 33,50 | -7,28% | 389.640,00 |
| 01.09.2026 | 37,68 | 38,29 | 36,03 | 36,13 | -5,69% | 252.522,00 |
| 31.08.2026 | 37,72 | 38,57 | 37,07 | 38,31 | 0,82% | 177.571,00 |
| 28.08.2026 | 39,83 | 39,92 | 37,76 | 38,00 | -4,64% | 180.137,00 |
| 27.08.2026 | 38,77 | 40,98 | 38,12 | 39,85 | 3,75% | 190.940,00 |
| 26.08.2026 | 38,43 | 39,21 | 38,08 | 38,41 | -1,39% | 142.337,00 |
| 25.08.2026 | 38,67 | 39,22 | 38,10 | 38,95 | 0,65% | 172.771,00 |
| 24.08.2026 | 38,88 | 39,19 | 38,04 | 38,70 | -0,18% | 174.804,00 |
| 21.08.2026 | 37,40 | 39,20 | 37,22 | 38,77 | 4,25% | 323.371,00 |
| 20.08.2026 | 37,56 | 37,78 | 36,88 | 37,19 | -2,44% | 227.222,00 |
| 19.08.2026 | 37,68 | 38,27 | 36,96 | 38,12 | 0,34% | 220.825,00 |
| 18.08.2026 | 37,24 | 38,91 | 37,24 | 37,99 | 3,12% | 208.512,00 |
| 17.08.2026 | 38,25 | 38,54 | 36,50 | 36,84 | -5,71% | 216.269,00 |
| 14.08.2026 | 39,09 | 39,33 | 37,96 | 39,07 | -0,08% | 147.811,00 |
| 13.08.2026 | 38,24 | 39,11 | 37,25 | 39,10 | 3,21% | 139.170,00 |
| 12.08.2026 | 36,59 | 38,23 | 36,00 | 37,89 | 2,53% | 200.447,00 |
| 11.08.2026 | 36,85 | 37,69 | 36,23 | 36,95 | -0,08% | 135.704,00 |
| 10.08.2026 | 35,52 | 38,54 | 35,35 | 36,98 | 5,24% | 195.488,00 |
| 07.08.2026 | 34,76 | 36,88 | 33,30 | 35,14 | -5,87% | 186.455,00 |
| 06.08.2026 | 37,84 | 38,27 | 37,09 | 37,33 | -2,15% | 92.573,00 |
| 05.08.2026 | 38,78 | 39,02 | 37,94 | 38,15 | -0,91% | 98.227,00 |
| 04.08.2026 | 37,52 | 38,62 | 37,32 | 38,50 | 2,61% | 119.294,00 |
| 03.08.2026 | 37,01 | 37,91 | 37,01 | 37,52 | 3,08% | 91.256,00 |
| 31.07.2026 | 35,61 | 36,58 | 35,36 | 36,40 | 1,88% | 111.312,00 |
| 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 |