27,700€
-4,48%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 29,20 | 29,40 | 27,00 | 28,20 | -2,76% | - |
| 09.03.2026 | 29,90 | 30,20 | 28,80 | 29,00 | -4,29% | - |
| 06.03.2026 | 29,70 | 30,40 | 28,60 | 30,30 | 2,02% | - |
| 05.03.2026 | 28,30 | 30,00 | 28,00 | 29,70 | 4,95% | 3.255,00 |
| 04.03.2026 | 27,90 | 29,20 | 27,80 | 28,30 | 1,07% | - |
| 03.03.2026 | 27,00 | 28,30 | 26,60 | 28,00 | 2,94% | 104.000,00 |
| 02.03.2026 | 27,60 | 28,00 | 26,90 | 27,20 | -2,16% | 2.040,00 |
| 27.02.2026 | 26,80 | 28,30 | 26,20 | 27,80 | 2,58% | - |
| 26.02.2026 | 26,40 | 29,40 | 26,40 | 27,10 | 2,26% | 675,00 |
| 25.02.2026 | 25,80 | 26,60 | 25,30 | 26,50 | 2,32% | - |
| 24.02.2026 | 25,30 | 26,10 | 25,20 | 25,90 | 2,37% | - |
| 23.02.2026 | 27,60 | 27,80 | 25,10 | 25,30 | -9,32% | - |
| 20.02.2026 | 27,60 | 28,10 | 26,80 | 27,90 | 1,09% | - |
| 19.02.2026 | 28,10 | 28,40 | 27,20 | 27,60 | -1,78% | - |
| 18.02.2026 | 26,80 | 28,10 | 26,80 | 28,10 | 4,85% | - |
| 17.02.2026 | 25,30 | 27,00 | 25,00 | 26,80 | 4,69% | - |
| 16.02.2026 | 25,50 | 25,80 | 25,50 | 25,60 | 0,00% | - |
| 13.02.2026 | 25,50 | 26,20 | 24,90 | 25,60 | 0,79% | - |
| 12.02.2026 | 29,30 | 29,60 | 24,70 | 25,40 | -23,49% | - |
| 11.02.2026 | 33,10 | 33,60 | 29,20 | 33,20 | 0,30% | - |
| 10.02.2026 | 32,70 | 33,60 | 32,40 | 33,10 | 0,91% | - |
| 09.02.2026 | 33,70 | 33,90 | 31,70 | 32,80 | -2,38% | - |
| 06.02.2026 | 31,70 | 33,80 | 31,50 | 33,60 | 6,33% | 360,00 |
| 05.02.2026 | 32,90 | 33,70 | 30,80 | 31,60 | -3,66% | - |
| 04.02.2026 | 31,70 | 33,60 | 31,50 | 32,80 | 3,80% | 7.800,00 |
| 03.02.2026 | 33,90 | 34,30 | 31,60 | 31,60 | -5,95% | - |
| 02.02.2026 | 31,30 | 34,00 | 31,10 | 33,60 | 6,67% | - |
| 30.01.2026 | 31,90 | 32,30 | 30,80 | 31,50 | -2,48% | - |
| 29.01.2026 | 30,50 | 32,40 | 30,10 | 32,30 | 5,90% | - |
| 28.01.2026 | 34,70 | 35,10 | 30,50 | 30,50 | -11,85% | - |
| 27.01.2026 | 35,90 | 36,10 | 34,40 | 34,60 | -2,81% | - |
| 26.01.2026 | 36,40 | 36,70 | 35,60 | 35,60 | -2,73% | - |
| 23.01.2026 | 37,10 | 37,60 | 36,40 | 36,60 | -0,54% | - |
| 22.01.2026 | 35,70 | 37,60 | 35,10 | 36,80 | 2,51% | - |
| 21.01.2026 | 34,20 | 36,20 | 34,10 | 35,90 | 3,76% | - |
| 20.01.2026 | 36,40 | 36,50 | 34,60 | 34,60 | -5,98% | - |
| 19.01.2026 | 36,80 | 37,00 | 36,70 | 36,80 | -1,08% | - |
| 16.01.2026 | 36,40 | 37,20 | 35,50 | 37,20 | 2,20% | 3.000,00 |
| 15.01.2026 | 35,60 | 37,30 | 35,30 | 36,40 | 2,25% | - |
| 14.01.2026 | 33,50 | 36,60 | 33,50 | 35,60 | 5,95% | 1.430,00 |
| 13.01.2026 | 35,00 | 36,40 | 29,90 | 33,60 | -3,17% | - |
| 12.01.2026 | 37,60 | 37,70 | 34,30 | 34,70 | -8,44% | - |
| 09.01.2026 | 37,80 | 38,30 | 36,80 | 37,90 | 0,26% | - |
| 08.01.2026 | 36,60 | 38,50 | 36,60 | 37,80 | 3,85% | 950,00 |
| 07.01.2026 | 37,50 | 37,80 | 36,40 | 36,40 | -2,15% | 2.650,00 |
| 06.01.2026 | 36,30 | 37,60 | 36,10 | 37,20 | 1,64% | - |
| 05.01.2026 | 35,30 | 36,80 | 34,90 | 36,60 | 3,98% | - |
| 02.01.2026 | 35,40 | 35,70 | 34,20 | 35,20 | -1,12% | - |
| 30.12.2025 | 35,90 | 36,00 | 35,60 | 35,60 | -0,84% | - |
| 29.12.2025 | 35,60 | 35,90 | 35,20 | 35,90 | 4,97% | - |
| 23.12.2025 | 34,60 | 34,70 | 34,00 | 34,20 | -2,01% | - |
| 22.12.2025 | 36,00 | 36,00 | 34,70 | 34,90 | -1,41% | - |
| 19.12.2025 | 34,30 | 35,60 | 34,10 | 35,40 | 2,91% | 300,00 |
| 18.12.2025 | 34,00 | 34,90 | 33,40 | 34,40 | 2,38% | 30,00 |
| 17.12.2025 | 33,80 | 34,00 | 32,80 | 33,60 | 0,00% | - |
| 16.12.2025 | 32,70 | 33,60 | 32,40 | 33,60 | -0,30% | 9,00 |
| 12.12.2025 | 33,70 | 33,80 | 33,70 | 33,70 | 3,06% | - |
| 11.12.2025 | 33,00 | 33,10 | 32,70 | 32,70 | 0,62% | - |
| 10.12.2025 | 32,80 | 33,00 | 32,20 | 32,50 | -0,61% | - |
| 09.12.2025 | 32,90 | 33,30 | 32,40 | 32,70 | 1,24% | - |
| 08.12.2025 | 32,30 | 32,70 | 32,30 | 32,30 | 0,94% | - |
| 05.12.2025 | 31,90 | 32,80 | 31,70 | 32,00 | 2,56% | - |
| 03.12.2025 | 31,30 | 32,30 | 31,00 | 31,20 | 0,00% | - |
| 02.12.2025 | 31,30 | 31,80 | 31,00 | 31,20 | 0,65% | - |
| 01.12.2025 | 30,80 | 31,60 | 30,50 | 31,00 | -0,64% | 66,00 |
| 28.11.2025 | 30,80 | 31,80 | 30,40 | 31,20 | 1,96% | 240,00 |
| 26.11.2025 | 30,90 | 31,10 | 30,60 | 30,60 | -0,65% | - |
| 25.11.2025 | 30,70 | 31,60 | 30,60 | 30,80 | 0,65% | - |
| 24.11.2025 | 31,30 | 31,90 | 30,50 | 30,60 | -1,92% | 570,00 |
| 21.11.2025 | 28,90 | 31,80 | 28,60 | 31,20 | 8,71% | 100,00 |
| 20.11.2025 | 28,80 | 29,80 | 28,30 | 28,70 | 2,14% | - |
| 19.11.2025 | 28,10 | 28,60 | 27,40 | 28,10 | -5,70% | - |
| 17.11.2025 | 30,50 | 30,70 | 29,40 | 29,80 | -0,67% | - |
| 14.11.2025 | 30,70 | 30,90 | 29,80 | 30,00 | -2,60% | - |
| 13.11.2025 | 30,60 | 31,60 | 30,30 | 30,80 | 1,99% | - |
| 12.11.2025 | 30,10 | 31,00 | 29,90 | 30,20 | 2,03% | - |
| 11.11.2025 | 29,80 | 30,10 | 29,00 | 29,60 | 0,00% | - |
| 10.11.2025 | 30,20 | 30,50 | 29,60 | 29,60 | -0,67% | - |
| 07.11.2025 | 31,70 | 32,10 | 29,80 | 29,80 | -5,70% | - |
| 06.11.2025 | 33,10 | 33,90 | 31,40 | 31,60 | -5,39% | - |
| 05.11.2025 | 33,90 | 34,40 | 33,00 | 33,40 | -0,60% | - |
| 04.11.2025 | 33,80 | 35,00 | 33,60 | 33,60 | -1,75% | - |
| 03.11.2025 | 34,90 | 35,50 | 34,20 | 34,20 | -1,72% | - |
| 31.10.2025 | 35,50 | 35,70 | 34,20 | 34,80 | -4,13% | - |
| 30.10.2025 | 36,70 | 37,00 | 36,00 | 36,30 | -5,96% | - |
| 28.10.2025 | 39,60 | 40,10 | 38,60 | 38,60 | -1,53% | - |
| 27.10.2025 | 40,20 | 41,10 | 39,20 | 39,20 | -3,45% | - |
| 23.10.2025 | 40,70 | 41,40 | 40,60 | 40,60 | 0,74% | - |
| 22.10.2025 | 40,30 | 40,50 | 39,70 | 40,30 | 3,87% | - |
| 20.10.2025 | 38,50 | 39,10 | 38,00 | 38,80 | 1,04% | - |
| 17.10.2025 | 38,20 | 38,80 | 36,40 | 38,40 | -0,26% | - |
| 16.10.2025 | 38,20 | 38,60 | 37,30 | 38,50 | 0,26% | - |
| 15.10.2025 | 39,00 | 39,50 | 38,30 | 38,40 | -0,52% | - |
| 13.10.2025 | 38,70 | 40,20 | 38,30 | 38,60 | -2,03% | 40,00 |
| 10.10.2025 | 41,50 | 42,20 | 39,40 | 39,40 | -5,06% | - |
| 09.10.2025 | 41,30 | 42,00 | 40,90 | 41,50 | 0,24% | - |
| 08.10.2025 | 41,60 | 42,60 | 40,90 | 41,40 | 0,98% | - |
| 07.10.2025 | 40,70 | 41,70 | 40,30 | 41,00 | 2,76% | - |
| 06.10.2025 | 41,30 | 41,70 | 39,60 | 39,90 | -2,44% | - |
| 03.10.2025 | 40,90 | 41,90 | 40,20 | 40,90 | 0,00% | - |