37,600€
-2,59%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2024 | 38,50 | 39,00 | 37,20 | 37,90 | -1,56% | - |
| 13.11.2024 | 38,00 | 39,40 | 38,00 | 38,50 | 0,52% | - |
| 12.11.2024 | 40,20 | 40,40 | 38,20 | 38,30 | -4,96% | 450,00 |
| 11.11.2024 | 38,60 | 40,40 | 38,60 | 40,30 | 4,13% | - |
| 08.11.2024 | 39,80 | 40,40 | 38,60 | 38,70 | -3,01% | - |
| 07.11.2024 | 40,00 | 41,00 | 39,40 | 39,90 | -0,50% | - |
| 06.11.2024 | 39,60 | 41,20 | 39,40 | 40,10 | 5,25% | - |
| 05.11.2024 | 38,00 | 38,50 | 37,60 | 38,10 | 0,00% | - |
| 04.11.2024 | 38,00 | 40,20 | 37,90 | 38,10 | -0,52% | - |
| 01.11.2024 | 39,00 | 39,50 | 37,80 | 38,30 | -4,01% | - |
| 31.10.2024 | 40,70 | 40,80 | 38,80 | 39,90 | -3,16% | 100,00 |
| 30.10.2024 | 41,00 | 42,60 | 40,40 | 41,20 | -1,20% | - |
| 29.10.2024 | 41,30 | 41,70 | 40,60 | 41,70 | 1,21% | - |
| 28.10.2024 | 41,40 | 42,40 | 40,80 | 41,20 | -0,24% | 1.200,00 |
| 25.10.2024 | 41,80 | 42,60 | 40,80 | 41,30 | -2,36% | - |
| 24.10.2024 | 41,20 | 42,40 | 40,80 | 42,30 | 1,93% | - |
| 23.10.2024 | 41,90 | 42,30 | 40,80 | 41,50 | -0,95% | - |
| 22.10.2024 | 43,20 | 44,10 | 41,40 | 41,90 | -4,34% | - |
| 21.10.2024 | 45,00 | 45,50 | 43,40 | 43,80 | -2,88% | - |
| 18.10.2024 | 46,20 | 46,70 | 45,00 | 45,10 | -3,01% | - |
| 17.10.2024 | 47,00 | 47,80 | 45,20 | 46,50 | -1,90% | - |
| 16.10.2024 | 45,80 | 47,60 | 45,80 | 47,40 | 3,27% | - |
| 15.10.2024 | 45,00 | 46,40 | 44,90 | 45,90 | 1,77% | - |
| 14.10.2024 | 43,60 | 46,20 | 43,40 | 45,10 | 2,73% | - |
| 11.10.2024 | 41,80 | 44,20 | 41,80 | 43,90 | 4,28% | - |
| 10.10.2024 | 43,10 | 43,50 | 41,60 | 42,10 | -2,32% | - |
| 09.10.2024 | 44,20 | 44,90 | 43,00 | 43,10 | -3,36% | - |
| 08.10.2024 | 46,80 | 47,20 | 44,20 | 44,60 | -5,91% | - |
| 07.10.2024 | 47,60 | 48,20 | 46,20 | 47,40 | -1,04% | - |
| 04.10.2024 | 47,60 | 48,90 | 47,40 | 47,90 | 0,21% | - |
| 03.10.2024 | 46,80 | 48,30 | 46,40 | 47,80 | 2,58% | - |
| 02.10.2024 | 45,90 | 47,20 | 45,70 | 46,60 | 1,08% | 100,00 |
| 01.10.2024 | 45,80 | 46,80 | 45,20 | 46,10 | 0,00% | 36,00 |
| 30.09.2024 | 46,10 | 46,80 | 45,40 | 46,10 | 2,44% | - |
| 27.09.2024 | 46,30 | 47,60 | 44,80 | 45,00 | -2,39% | - |
| 26.09.2024 | 49,10 | 51,25 | 45,60 | 46,10 | -19,48% | 100,00 |
| 25.09.2024 | 56,75 | 58,25 | 56,25 | 57,25 | 0,00% | - |
| 24.09.2024 | 57,25 | 58,25 | 56,25 | 57,25 | 0,88% | - |
| 23.09.2024 | 57,00 | 57,25 | 55,75 | 56,75 | 0,00% | - |
| 20.09.2024 | 57,25 | 58,00 | 55,75 | 56,75 | -1,73% | - |
| 19.09.2024 | 57,75 | 59,25 | 57,25 | 57,75 | 0,00% | - |
| 18.09.2024 | 57,50 | 59,00 | 56,75 | 57,75 | 0,00% | - |
| 17.09.2024 | 59,00 | 60,50 | 57,75 | 57,75 | -2,53% | - |
| 16.09.2024 | 60,75 | 61,75 | 58,75 | 59,25 | -2,47% | - |
| 13.09.2024 | 59,50 | 61,25 | 59,50 | 60,75 | 0,83% | - |
| 12.09.2024 | 62,25 | 62,75 | 59,75 | 60,25 | -3,21% | - |
| 11.09.2024 | 62,25 | 63,00 | 60,25 | 62,25 | -0,40% | - |
| 10.09.2024 | 64,00 | 65,75 | 62,00 | 62,50 | -3,47% | 600,00 |
| 09.09.2024 | 65,75 | 66,50 | 64,25 | 64,75 | -1,52% | - |
| 06.09.2024 | 66,00 | 69,50 | 64,75 | 65,75 | -0,75% | - |
| 05.09.2024 | 67,75 | 68,75 | 66,25 | 66,25 | -2,93% | - |
| 04.09.2024 | 67,00 | 68,25 | 66,25 | 68,25 | 0,74% | - |
| 03.09.2024 | 67,50 | 68,75 | 66,75 | 67,75 | 0,00% | - |
| 02.09.2024 | 68,00 | 68,25 | 67,75 | 67,75 | -0,73% | - |
| 30.08.2024 | 68,25 | 69,00 | 66,25 | 68,25 | 0,37% | - |
| 29.08.2024 | 67,25 | 69,25 | 66,25 | 68,00 | 1,12% | - |
| 28.08.2024 | 64,75 | 69,00 | 64,50 | 67,25 | 3,86% | - |
| 27.08.2024 | 64,00 | 65,50 | 62,75 | 64,75 | 0,78% | - |
| 26.08.2024 | 62,50 | 65,25 | 61,25 | 64,25 | 2,39% | - |
| 23.08.2024 | 60,50 | 62,75 | 60,50 | 62,75 | 3,29% | - |
| 22.08.2024 | 61,50 | 62,50 | 60,25 | 60,75 | -1,62% | - |
| 21.08.2024 | 61,25 | 62,25 | 58,75 | 61,75 | 0,82% | - |
| 20.08.2024 | 61,50 | 62,25 | 60,25 | 61,25 | -1,61% | - |
| 19.08.2024 | 60,00 | 62,25 | 59,75 | 62,25 | 3,32% | - |
| 16.08.2024 | 60,75 | 61,25 | 59,75 | 60,25 | -0,82% | - |
| 15.08.2024 | 58,50 | 61,00 | 58,50 | 60,75 | 3,40% | - |
| 14.08.2024 | 58,50 | 59,25 | 57,75 | 58,75 | 0,00% | - |
| 13.08.2024 | 57,25 | 58,75 | 57,25 | 58,75 | 2,62% | - |
| 12.08.2024 | 59,25 | 59,50 | 56,75 | 57,25 | -3,38% | - |
| 09.08.2024 | 58,75 | 59,25 | 57,25 | 59,25 | 0,85% | - |
| 08.08.2024 | 56,75 | 60,75 | 56,75 | 58,75 | 2,62% | - |
| 07.08.2024 | 59,50 | 62,00 | 56,75 | 57,25 | -3,38% | - |
| 06.08.2024 | 60,25 | 60,75 | 58,25 | 59,25 | -0,84% | - |
| 05.08.2024 | 60,25 | 60,75 | 56,50 | 59,75 | -2,45% | - |
| 02.08.2024 | 62,75 | 62,75 | 59,25 | 61,25 | -3,16% | - |
| 01.08.2024 | 65,00 | 65,25 | 62,25 | 63,25 | -3,07% | - |
| 31.07.2024 | 64,50 | 66,25 | 63,75 | 65,25 | 0,77% | - |
| 30.07.2024 | 62,50 | 65,75 | 62,25 | 64,75 | 3,19% | - |
| 29.07.2024 | 62,00 | 63,25 | 61,75 | 62,75 | 0,80% | - |
| 26.07.2024 | 61,25 | 63,25 | 61,25 | 62,25 | 0,81% | - |
| 25.07.2024 | 59,75 | 62,25 | 59,75 | 61,75 | 3,35% | - |
| 24.07.2024 | 60,50 | 61,50 | 59,25 | 59,75 | -1,65% | - |
| 23.07.2024 | 61,50 | 62,75 | 60,25 | 60,75 | -1,62% | - |
| 22.07.2024 | 61,00 | 63,00 | 60,75 | 61,75 | 0,82% | - |
| 19.07.2024 | 62,50 | 63,00 | 60,00 | 61,25 | -2,39% | - |
| 18.07.2024 | 63,50 | 65,25 | 62,25 | 62,75 | -0,79% | - |
| 17.07.2024 | 65,75 | 65,75 | 62,75 | 63,25 | -4,53% | - |
| 16.07.2024 | 65,25 | 66,75 | 65,00 | 66,25 | 1,53% | - |
| 15.07.2024 | 64,00 | 65,75 | 64,00 | 65,25 | 1,56% | - |
| 12.07.2024 | 63,00 | 64,25 | 62,25 | 64,25 | 1,58% | - |
| 11.07.2024 | 61,50 | 64,25 | 61,25 | 63,25 | 2,43% | - |
| 10.07.2024 | 60,50 | 61,75 | 59,75 | 61,75 | 1,65% | - |
| 09.07.2024 | 61,25 | 62,25 | 60,00 | 60,75 | -0,82% | - |
| 08.07.2024 | 58,75 | 61,25 | 58,75 | 61,25 | 4,26% | - |
| 05.07.2024 | 61,75 | 61,75 | 58,25 | 58,75 | -4,86% | - |
| 04.07.2024 | 61,50 | 61,75 | 61,50 | 61,75 | 0,82% | - |
| 03.07.2024 | 61,00 | 63,75 | 60,75 | 61,25 | 0,00% | - |
| 02.07.2024 | 59,25 | 61,75 | 58,50 | 61,25 | 3,38% | - |
| 01.07.2024 | 58,75 | 60,25 | 57,25 | 59,25 | 1,28% | - |
| 28.06.2024 | 58,75 | 60,25 | 57,75 | 58,50 | -0,43% | - |