23,260€
-12,59%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,31 | 24,58 | 22,48 | 23,28 | -4,32% | - |
| 08.09.2026 | 27,44 | 27,64 | 24,28 | 24,33 | -11,50% | - |
| 07.09.2026 | 27,58 | 27,59 | 27,45 | 27,49 | -0,70% | - |
| 04.09.2026 | 28,25 | 28,31 | 27,20 | 27,69 | -1,65% | - |
| 03.09.2026 | 27,95 | 28,99 | 27,66 | 28,15 | 0,79% | - |
| 02.09.2026 | 27,87 | 28,76 | 27,15 | 27,93 | 0,40% | 1.600,00 |
| 01.09.2026 | 25,96 | 29,17 | 25,41 | 27,82 | 6,98% | - |
| 31.08.2026 | 25,28 | 26,07 | 24,56 | 26,01 | 2,50% | - |
| 28.08.2026 | 24,18 | 25,80 | 24,00 | 25,37 | 4,75% | - |
| 27.08.2026 | 23,94 | 24,74 | 23,75 | 24,22 | 1,57% | - |
| 26.08.2026 | 23,03 | 23,92 | 22,21 | 23,85 | 3,76% | - |
| 25.08.2026 | 22,06 | 23,04 | 21,86 | 22,98 | 2,77% | - |
| 24.08.2026 | 21,73 | 23,08 | 21,68 | 22,36 | 2,80% | - |
| 21.08.2026 | 21,56 | 22,75 | 21,43 | 21,75 | 0,32% | - |
| 20.08.2026 | 22,03 | 22,35 | 21,56 | 21,68 | -1,54% | - |
| 19.08.2026 | 20,42 | 22,70 | 20,19 | 22,02 | 7,60% | - |
| 18.08.2026 | 20,11 | 20,70 | 19,40 | 20,47 | 0,91% | - |
| 17.08.2026 | 21,13 | 21,28 | 19,72 | 20,28 | -4,00% | - |
| 14.08.2026 | 21,58 | 22,07 | 21,05 | 21,13 | -2,11% | - |
| 13.08.2026 | 21,28 | 21,82 | 20,74 | 21,58 | 1,41% | - |
| 12.08.2026 | 22,27 | 22,33 | 21,14 | 21,28 | -4,01% | - |
| 11.08.2026 | 22,09 | 22,51 | 21,42 | 22,17 | 0,34% | - |
| 10.08.2026 | 22,26 | 22,69 | 21,83 | 22,10 | -1,38% | - |
| 07.08.2026 | 22,61 | 23,45 | 22,12 | 22,41 | -1,99% | - |
| 06.08.2026 | 22,62 | 22,97 | 21,63 | 22,86 | 1,40% | - |
| 05.08.2026 | 22,18 | 22,59 | 21,53 | 22,55 | 1,62% | - |
| 04.08.2026 | 21,74 | 22,23 | 21,10 | 22,19 | 2,40% | - |
| 03.08.2026 | 21,45 | 22,48 | 21,38 | 21,67 | 1,45% | - |
| 31.07.2026 | 21,75 | 21,80 | 20,98 | 21,36 | -0,56% | - |
| 30.07.2026 | 23,21 | 23,41 | 21,17 | 21,48 | -6,57% | - |
| 29.07.2026 | 22,31 | 23,54 | 22,16 | 22,99 | 3,49% | - |
| 28.07.2026 | 21,62 | 23,24 | 21,58 | 22,21 | 2,68% | - |
| 27.07.2026 | 19,66 | 22,21 | 19,47 | 21,63 | 10,72% | 375,00 |
| 24.07.2026 | 18,98 | 20,06 | 18,98 | 19,54 | 1,38% | 330,00 |
| 23.07.2026 | 20,62 | 21,17 | 19,03 | 19,27 | -7,22% | - |
| 22.07.2026 | 20,84 | 21,36 | 20,67 | 20,77 | -1,00% | - |
| 21.07.2026 | 21,31 | 21,52 | 20,77 | 20,98 | -1,11% | - |
| 20.07.2026 | 21,32 | 21,88 | 20,56 | 21,22 | -1,65% | - |
| 17.07.2026 | 22,22 | 22,94 | 21,31 | 21,57 | -4,41% | - |
| 16.07.2026 | 21,68 | 22,77 | 21,64 | 22,57 | 4,56% | - |
| 15.07.2026 | 20,63 | 22,30 | 20,62 | 21,58 | 4,23% | - |
| 14.07.2026 | 21,81 | 21,82 | 20,13 | 20,71 | -5,31% | - |
| 13.07.2026 | 19,36 | 22,54 | 19,34 | 21,87 | 12,74% | - |
| 10.07.2026 | 18,49 | 19,42 | 18,40 | 19,40 | 5,74% | - |
| 09.07.2026 | 18,74 | 18,77 | 17,80 | 18,34 | -1,69% | - |
| 08.07.2026 | 19,98 | 20,07 | 18,55 | 18,66 | -6,66% | - |
| 07.07.2026 | 20,49 | 21,77 | 19,98 | 19,99 | -2,23% | - |
| 06.07.2026 | 20,68 | 21,58 | 20,36 | 20,45 | -0,92% | - |
| 03.07.2026 | 20,67 | 20,67 | 20,57 | 20,64 | -0,75% | - |
| 02.07.2026 | 21,45 | 22,31 | 20,57 | 20,79 | -1,75% | - |
| 01.07.2026 | 19,55 | 22,11 | 19,47 | 21,16 | 8,74% | 18.400,00 |
| 30.06.2026 | 17,21 | 19,69 | 16,43 | 19,46 | -11,95% | - |
| 29.06.2026 | 22,05 | 22,67 | 20,71 | 22,10 | 0,57% | - |
| 26.06.2026 | 19,74 | 22,20 | 19,66 | 21,98 | 11,10% | - |
| 25.06.2026 | 21,31 | 21,63 | 19,44 | 19,78 | -7,20% | - |
| 24.06.2026 | 21,40 | 21,87 | 21,06 | 21,32 | -1,16% | - |
| 23.06.2026 | 20,88 | 21,76 | 20,78 | 21,57 | 2,96% | - |
| 22.06.2026 | 21,88 | 22,11 | 20,82 | 20,95 | -4,08% | - |
| 19.06.2026 | 21,88 | 21,90 | 21,80 | 21,84 | -0,32% | - |
| 18.06.2026 | 22,18 | 22,32 | 20,71 | 21,91 | -1,06% | - |
| 17.06.2026 | 22,94 | 23,45 | 21,78 | 22,14 | -3,32% | - |
| 16.06.2026 | 22,62 | 23,06 | 22,33 | 22,90 | 0,97% | - |
| 15.06.2026 | 22,77 | 23,59 | 22,47 | 22,68 | 0,09% | - |
| 12.06.2026 | 22,74 | 23,14 | 22,14 | 22,66 | 0,80% | - |
| 11.06.2026 | 22,36 | 22,64 | 21,51 | 22,48 | 0,31% | - |
| 10.06.2026 | 23,60 | 23,75 | 22,41 | 22,41 | -4,96% | - |
| 09.06.2026 | 23,76 | 24,50 | 23,10 | 23,58 | -1,01% | - |
| 08.06.2026 | 24,05 | 24,51 | 22,91 | 23,82 | -1,00% | - |
| 05.06.2026 | 24,59 | 24,74 | 23,80 | 24,06 | -3,16% | - |
| 04.06.2026 | 23,85 | 25,35 | 23,85 | 24,85 | 4,52% | - |
| 03.06.2026 | 24,50 | 24,50 | 22,84 | 23,77 | -3,49% | - |
| 02.06.2026 | 25,72 | 25,81 | 24,22 | 24,63 | -4,61% | - |
| 01.06.2026 | 24,30 | 25,97 | 24,28 | 25,82 | 6,47% | - |
| 29.05.2026 | 22,76 | 24,40 | 22,51 | 24,25 | 6,22% | - |
| 28.05.2026 | 22,64 | 23,02 | 22,31 | 22,83 | 1,15% | - |
| 27.05.2026 | 22,29 | 22,95 | 22,12 | 22,57 | 1,28% | - |
| 26.05.2026 | 22,78 | 22,82 | 21,82 | 22,29 | -2,39% | - |
| 25.05.2026 | 22,81 | 22,85 | 22,81 | 22,83 | 0,55% | - |
| 22.05.2026 | 22,33 | 23,20 | 22,28 | 22,71 | 2,04% | - |
| 21.05.2026 | 21,40 | 22,52 | 20,84 | 22,25 | 3,92% | - |
| 20.05.2026 | 20,92 | 21,54 | 20,02 | 21,41 | 1,83% | - |
| 19.05.2026 | 20,52 | 21,71 | 20,42 | 21,03 | 2,46% | - |
| 18.05.2026 | 20,52 | 21,10 | 20,33 | 20,52 | -0,85% | - |
| 15.05.2026 | 20,06 | 21,20 | 19,95 | 20,70 | 2,32% | - |
| 14.05.2026 | 19,91 | 20,24 | 19,61 | 20,23 | 1,45% | - |
| 13.05.2026 | 19,51 | 20,06 | 18,88 | 19,94 | 2,45% | 1.350,00 |
| 12.05.2026 | 19,76 | 20,11 | 18,95 | 19,46 | -1,42% | - |
| 11.05.2026 | 20,59 | 20,74 | 19,66 | 19,74 | -4,11% | - |
| 08.05.2026 | 21,72 | 21,77 | 20,32 | 20,59 | -5,07% | - |
| 07.05.2026 | 20,22 | 21,71 | 20,14 | 21,69 | 7,43% | - |
| 06.05.2026 | 20,36 | 20,60 | 20,02 | 20,19 | -1,01% | - |
| 05.05.2026 | 20,15 | 20,49 | 19,54 | 20,39 | 1,42% | - |
| 04.05.2026 | 20,92 | 21,81 | 20,11 | 20,11 | -0,86% | - |
| 30.04.2026 | 21,19 | 21,41 | 19,50 | 20,28 | -3,86% | 3.450,00 |
| 29.04.2026 | 21,46 | 21,71 | 20,92 | 21,10 | -1,45% | - |
| 28.04.2026 | 20,97 | 21,90 | 20,83 | 21,41 | 2,17% | - |
| 27.04.2026 | 22,28 | 23,09 | 20,94 | 20,95 | -6,37% | 2.960,00 |
| 24.04.2026 | 22,58 | 22,99 | 22,00 | 22,38 | -2,70% | - |
| 23.04.2026 | 24,60 | 24,70 | 22,30 | 23,00 | -7,02% | 1.050,00 |
| 22.04.2026 | 25,26 | 25,87 | 24,50 | 24,73 | -1,69% | - |