22,705€
2,74%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 22,33 | 23,20 | 22,28 | 22,64 | 1,73% | - |
| 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% | - |
| 21.04.2026 | 25,83 | 26,20 | 25,07 | 25,16 | -2,27% | - |
| 20.04.2026 | 25,35 | 26,12 | 25,20 | 25,74 | 1,06% | - |
| 17.04.2026 | 25,18 | 26,17 | 25,10 | 25,47 | 1,41% | - |
| 16.04.2026 | 24,44 | 25,21 | 24,43 | 25,12 | 2,68% | - |
| 15.04.2026 | 23,90 | 25,18 | 23,90 | 24,46 | 2,77% | - |
| 14.04.2026 | 23,68 | 25,09 | 23,65 | 23,80 | 0,15% | - |
| 13.04.2026 | 22,24 | 23,98 | 22,00 | 23,77 | 7,05% | - |
| 10.04.2026 | 24,45 | 25,30 | 22,00 | 22,20 | -7,65% | - |
| 09.04.2026 | 23,75 | 24,40 | 23,48 | 24,04 | 1,09% | - |
| 08.04.2026 | 24,25 | 24,90 | 23,38 | 23,78 | -0,73% | - |
| 07.04.2026 | 23,90 | 24,77 | 23,50 | 23,96 | 1,08% | - |
| 02.04.2026 | 22,80 | 24,20 | 22,10 | 23,70 | 3,49% | - |
| 01.04.2026 | 23,60 | 23,90 | 22,80 | 22,90 | -3,38% | - |
| 31.03.2026 | 23,60 | 24,50 | 23,30 | 23,70 | 1,72% | - |
| 30.03.2026 | 23,00 | 24,30 | 22,90 | 23,30 | 1,30% | - |
| 27.03.2026 | 24,20 | 24,20 | 22,40 | 23,00 | -3,77% | - |
| 26.03.2026 | 21,30 | 24,10 | 21,00 | 23,90 | 11,68% | 34.024,00 |
| 25.03.2026 | 22,70 | 23,60 | 21,10 | 21,40 | -5,73% | 855,00 |
| 24.03.2026 | 29,00 | 30,00 | 20,90 | 22,70 | -20,91% | 360,00 |
| 23.03.2026 | 27,00 | 29,10 | 26,80 | 28,70 | 5,13% | - |
| 20.03.2026 | 27,40 | 27,90 | 26,80 | 27,30 | -0,73% | - |
| 19.03.2026 | 26,80 | 27,90 | 26,40 | 27,50 | 2,23% | - |
| 18.03.2026 | 28,60 | 28,80 | 26,80 | 26,90 | -5,61% | - |
| 17.03.2026 | 27,70 | 29,40 | 27,70 | 28,50 | 2,89% | - |
| 16.03.2026 | 27,80 | 28,50 | 27,50 | 27,70 | 0,00% | - |
| 13.03.2026 | 27,50 | 28,30 | 27,30 | 27,70 | 1,09% | - |
| 12.03.2026 | 28,50 | 29,40 | 27,40 | 27,40 | -4,20% | - |
| 11.03.2026 | 27,80 | 28,90 | 27,60 | 28,60 | 3,25% | - |
| 10.03.2026 | 29,20 | 29,40 | 27,00 | 27,70 | -4,48% | 825,00 |
| 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% | - |