44,200€
-0,90%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 45,20 | 45,20 | 43,70 | 44,50 | -1,33% | - |
| 01.09.2025 | 45,00 | 45,10 | 44,90 | 45,10 | 0,22% | - |
| 29.08.2025 | 43,00 | 45,20 | 42,80 | 45,00 | 3,93% | - |
| 28.08.2025 | 43,70 | 43,80 | 42,60 | 43,30 | -0,92% | - |
| 27.08.2025 | 43,20 | 44,00 | 42,10 | 43,70 | 1,86% | - |
| 26.08.2025 | 44,10 | 44,40 | 42,70 | 42,90 | -2,72% | - |
| 25.08.2025 | 44,00 | 45,10 | 44,00 | 44,10 | -0,90% | - |
| 22.08.2025 | 42,90 | 44,90 | 42,60 | 44,50 | 4,22% | - |
| 21.08.2025 | 42,30 | 43,00 | 41,50 | 42,70 | 0,47% | - |
| 20.08.2025 | 41,80 | 43,50 | 41,60 | 42,50 | 1,43% | - |
| 19.08.2025 | 41,40 | 42,70 | 41,00 | 41,90 | 1,45% | - |
| 18.08.2025 | 41,10 | 41,60 | 40,50 | 41,30 | 0,49% | - |
| 15.08.2025 | 42,00 | 42,40 | 41,10 | 41,10 | -2,14% | - |
| 14.08.2025 | 42,10 | 42,40 | 40,30 | 42,00 | -0,24% | - |
| 13.08.2025 | 40,00 | 42,20 | 39,60 | 42,10 | 6,05% | - |
| 12.08.2025 | 39,70 | 40,50 | 39,00 | 39,70 | 0,51% | - |
| 11.08.2025 | 40,60 | 40,80 | 39,10 | 39,50 | -2,47% | - |
| 08.08.2025 | 39,80 | 40,90 | 39,60 | 40,50 | 2,27% | - |
| 07.08.2025 | 40,00 | 41,10 | 39,50 | 39,60 | -1,25% | - |
| 06.08.2025 | 41,20 | 41,20 | 39,30 | 40,10 | -1,96% | - |
| 05.08.2025 | 39,90 | 41,20 | 39,70 | 40,90 | 3,02% | - |
| 04.08.2025 | 40,20 | 40,80 | 39,70 | 39,70 | -0,75% | - |
| 01.08.2025 | 45,20 | 45,30 | 39,90 | 40,00 | -12,09% | - |
| 31.07.2025 | 48,40 | 48,50 | 45,30 | 45,50 | -5,99% | - |
| 30.07.2025 | 49,95 | 50,80 | 47,70 | 48,40 | -3,49% | - |
| 29.07.2025 | 52,00 | 52,25 | 50,05 | 50,15 | -3,09% | - |
| 28.07.2025 | 52,00 | 52,50 | 51,00 | 51,75 | 0,00% | - |
| 25.07.2025 | 51,75 | 51,75 | 50,75 | 51,75 | 0,00% | - |
| 24.07.2025 | 52,25 | 52,75 | 51,25 | 51,75 | -1,90% | - |
| 23.07.2025 | 52,25 | 52,75 | 51,75 | 52,75 | 1,93% | - |
| 22.07.2025 | 49,40 | 51,75 | 49,30 | 51,75 | 4,76% | - |
| 21.07.2025 | 50,05 | 51,00 | 49,30 | 49,40 | -1,50% | - |
| 18.07.2025 | 49,50 | 50,60 | 49,00 | 50,15 | 1,31% | - |
| 17.07.2025 | 48,30 | 49,70 | 48,00 | 49,50 | 2,91% | - |
| 16.07.2025 | 47,60 | 48,60 | 46,80 | 48,10 | 0,84% | - |
| 15.07.2025 | 48,20 | 49,10 | 47,70 | 47,70 | -1,45% | - |
| 14.07.2025 | 50,05 | 50,65 | 48,40 | 48,40 | -3,30% | - |
| 11.07.2025 | 51,00 | 51,00 | 49,50 | 50,05 | -1,38% | - |
| 10.07.2025 | 51,25 | 52,75 | 50,75 | 50,75 | -0,98% | - |
| 09.07.2025 | 51,75 | 52,25 | 50,05 | 51,25 | -0,97% | - |
| 08.07.2025 | 48,30 | 52,75 | 48,10 | 51,75 | 7,14% | - |
| 07.07.2025 | 48,70 | 49,50 | 48,00 | 48,30 | -0,21% | - |
| 04.07.2025 | 48,20 | 48,40 | 48,20 | 48,40 | -0,41% | - |
| 03.07.2025 | 48,10 | 49,00 | 47,90 | 48,60 | 1,04% | - |
| 02.07.2025 | 47,90 | 48,50 | 47,00 | 48,10 | 0,84% | - |
| 01.07.2025 | 44,90 | 48,00 | 44,30 | 47,70 | 6,24% | - |
| 30.06.2025 | 44,40 | 45,60 | 43,80 | 44,90 | 1,81% | - |
| 27.06.2025 | 43,50 | 48,60 | 42,50 | 44,10 | -6,37% | - |
| 26.06.2025 | 46,00 | 48,00 | 46,00 | 47,10 | 1,29% | - |
| 25.06.2025 | 46,20 | 47,10 | 46,00 | 46,50 | -0,21% | - |
| 24.06.2025 | 44,40 | 46,70 | 44,40 | 46,60 | 4,25% | - |
| 23.06.2025 | 43,40 | 44,70 | 43,30 | 44,70 | 2,76% | - |
| 20.06.2025 | 46,10 | 46,60 | 42,80 | 43,50 | -5,02% | - |
| 19.06.2025 | 45,80 | 46,30 | 45,80 | 45,80 | -1,08% | - |
| 18.06.2025 | 48,30 | 48,50 | 46,30 | 46,30 | -4,34% | - |
| 17.06.2025 | 49,95 | 50,00 | 48,00 | 48,40 | -3,49% | - |
| 16.06.2025 | 47,40 | 50,30 | 47,40 | 50,15 | 4,70% | - |
| 13.06.2025 | 48,90 | 49,20 | 47,70 | 47,90 | -3,04% | - |
| 12.06.2025 | 49,50 | 49,70 | 48,70 | 49,40 | -0,80% | - |
| 11.06.2025 | 49,00 | 50,30 | 49,00 | 49,80 | 0,40% | - |
| 10.06.2025 | 48,90 | 50,30 | 48,40 | 49,60 | 1,43% | - |
| 09.06.2025 | 49,50 | 50,65 | 48,80 | 48,90 | -1,61% | - |
| 06.06.2025 | 48,80 | 51,75 | 48,80 | 49,70 | 1,02% | - |
| 05.06.2025 | 47,90 | 49,70 | 47,10 | 49,20 | 2,50% | - |
| 04.06.2025 | 47,80 | 48,70 | 47,60 | 48,00 | -0,62% | - |
| 03.06.2025 | 47,20 | 48,80 | 47,20 | 48,30 | 1,05% | - |
| 02.06.2025 | 48,90 | 49,70 | 47,60 | 47,80 | -3,04% | - |
| 30.05.2025 | 50,75 | 50,75 | 49,20 | 49,30 | -2,67% | - |
| 29.05.2025 | 51,00 | 51,50 | 49,70 | 50,65 | 0,30% | - |
| 28.05.2025 | 50,75 | 51,00 | 50,15 | 50,50 | -0,49% | - |
| 27.05.2025 | 49,00 | 50,75 | 49,00 | 50,75 | 2,53% | - |
| 26.05.2025 | 49,20 | 49,50 | 49,20 | 49,50 | 1,02% | - |
| 23.05.2025 | 49,50 | 49,60 | 48,60 | 49,00 | -1,41% | - |
| 22.05.2025 | 49,10 | 50,20 | 48,40 | 49,70 | 1,02% | - |
| 21.05.2025 | 48,80 | 49,80 | 48,70 | 49,20 | -1,01% | - |
| 20.05.2025 | 49,60 | 50,30 | 48,80 | 49,70 | -0,20% | - |
| 19.05.2025 | 49,40 | 50,25 | 48,50 | 49,80 | -0,90% | - |
| 16.05.2025 | 49,10 | 50,75 | 48,60 | 50,25 | 1,93% | - |
| 15.05.2025 | 48,70 | 49,60 | 48,30 | 49,30 | 0,61% | - |
| 14.05.2025 | 49,30 | 49,50 | 48,40 | 49,00 | -0,61% | - |
| 13.05.2025 | 49,40 | 50,10 | 48,80 | 49,30 | -1,69% | - |
| 12.05.2025 | 47,60 | 51,50 | 47,60 | 50,15 | 5,80% | - |
| 09.05.2025 | 46,30 | 47,50 | 45,80 | 47,40 | 2,38% | - |
| 08.05.2025 | 44,80 | 47,00 | 44,80 | 46,30 | 3,81% | - |
| 07.05.2025 | 44,50 | 45,20 | 43,40 | 44,60 | 1,13% | - |
| 06.05.2025 | 44,00 | 44,50 | 43,40 | 44,10 | -0,90% | - |
| 05.05.2025 | 44,90 | 45,10 | 44,20 | 44,50 | -1,55% | - |
| 02.05.2025 | 44,70 | 46,00 | 44,40 | 45,20 | 0,22% | - |
| 30.04.2025 | 45,20 | 45,40 | 43,20 | 45,10 | -0,22% | - |
| 29.04.2025 | 45,10 | 45,60 | 44,50 | 45,20 | 0,67% | - |
| 28.04.2025 | 44,00 | 45,70 | 44,00 | 44,90 | 1,58% | - |
| 25.04.2025 | 44,90 | 45,60 | 43,80 | 44,20 | -1,56% | - |
| 24.04.2025 | 42,20 | 44,90 | 42,00 | 44,90 | 5,65% | - |
| 23.04.2025 | 42,50 | 44,40 | 42,40 | 42,50 | 1,43% | - |
| 22.04.2025 | 40,20 | 42,30 | 40,20 | 41,90 | 0,96% | - |
| 17.04.2025 | 42,10 | 42,40 | 41,00 | 41,50 | -0,48% | - |
| 16.04.2025 | 41,80 | 42,90 | 40,90 | 41,70 | -1,88% | - |
| 15.04.2025 | 43,40 | 44,40 | 42,30 | 42,50 | -3,19% | - |
| 14.04.2025 | 43,10 | 44,50 | 42,80 | 43,90 | 1,86% | - |
| 11.04.2025 | 42,60 | 43,20 | 41,00 | 43,10 | 1,41% | - |