28,890€
3,40%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,58 | 29,81 | 28,81 | 28,87 | -2,27% | - |
| 11.11.2026 | 28,72 | 29,91 | 28,22 | 29,54 | 3,25% | - |
| 10.11.2026 | 27,97 | 28,98 | 27,47 | 28,61 | 2,11% | - |
| 09.11.2026 | 27,33 | 28,56 | 26,81 | 28,02 | 2,24% | - |
| 06.11.2026 | 27,58 | 27,74 | 26,21 | 27,40 | -1,17% | - |
| 05.11.2026 | 27,56 | 28,99 | 26,99 | 27,73 | 0,43% | - |
| 04.11.2026 | 25,56 | 28,05 | 25,49 | 27,61 | 5,02% | - |
| 03.11.2026 | 27,45 | 27,66 | 26,19 | 26,29 | -4,64% | - |
| 02.11.2026 | 27,02 | 28,02 | 26,65 | 27,57 | 2,28% | - |
| 30.10.2026 | 27,21 | 27,47 | 26,67 | 26,95 | -0,74% | - |
| 29.10.2026 | 27,49 | 27,68 | 26,78 | 27,15 | -0,69% | - |
| 28.10.2026 | 27,77 | 28,21 | 26,66 | 27,34 | -1,83% | - |
| 27.10.2026 | 28,72 | 29,04 | 27,63 | 27,85 | -2,50% | - |
| 26.10.2026 | 29,48 | 30,50 | 28,35 | 28,57 | -2,21% | - |
| 23.10.2026 | 30,13 | 30,29 | 27,92 | 29,21 | -3,68% | - |
| 22.10.2026 | 26,65 | 30,44 | 26,52 | 30,33 | 13,41% | 4.600,00 |
| 21.10.2026 | 26,08 | 26,76 | 25,73 | 26,74 | 2,71% | - |
| 20.10.2026 | 25,16 | 26,76 | 25,08 | 26,04 | 4,35% | 5.100,00 |
| 19.10.2026 | 24,93 | 25,19 | 24,39 | 24,95 | 1,16% | - |
| 16.10.2026 | 24,69 | 25,78 | 24,43 | 24,67 | 0,88% | - |
| 15.10.2026 | 23,79 | 24,98 | 23,43 | 24,45 | 2,62% | - |
| 14.10.2026 | 24,10 | 24,38 | 23,42 | 23,83 | 4,96% | - |
| 13.10.2026 | 22,86 | 24,37 | 22,52 | 22,70 | -0,22% | - |
| 12.10.2026 | 23,24 | 23,45 | 22,71 | 22,75 | -1,86% | - |
| 09.10.2026 | 24,14 | 24,59 | 23,04 | 23,18 | -3,90% | - |
| 08.10.2026 | 23,32 | 24,14 | 22,61 | 24,12 | 3,45% | - |
| 07.10.2026 | 22,10 | 23,56 | 21,95 | 23,32 | 6,22% | - |
| 06.10.2026 | 23,08 | 23,44 | 21,60 | 21,95 | -4,69% | - |
| 05.10.2026 | 22,28 | 23,06 | 21,82 | 23,03 | 4,16% | - |
| 02.10.2026 | 24,06 | 24,28 | 21,84 | 22,11 | -7,84% | - |
| 01.10.2026 | 22,17 | 25,00 | 21,65 | 23,99 | 8,80% | - |
| 30.09.2026 | 19,79 | 23,69 | 19,46 | 22,05 | 0,25% | 2.200,00 |
| 29.09.2026 | 22,37 | 22,93 | 21,13 | 22,00 | -1,68% | - |
| 28.09.2026 | 23,72 | 24,24 | 21,65 | 22,37 | -5,95% | - |
| 25.09.2026 | 25,88 | 26,04 | 23,43 | 23,79 | -7,86% | - |
| 24.09.2026 | 26,46 | 26,92 | 24,82 | 25,82 | -2,71% | - |
| 23.09.2026 | 26,68 | 27,19 | 25,34 | 26,54 | -1,04% | - |
| 22.09.2026 | 24,02 | 26,86 | 23,96 | 26,82 | 11,57% | - |
| 21.09.2026 | 24,38 | 24,58 | 23,26 | 24,04 | -0,97% | - |
| 18.09.2026 | 24,44 | 25,05 | 23,77 | 24,27 | -1,62% | - |
| 17.09.2026 | 25,59 | 25,70 | 24,45 | 24,67 | -2,87% | - |
| 16.09.2026 | 25,35 | 25,59 | 24,17 | 25,40 | 0,49% | - |
| 15.09.2026 | 25,31 | 25,93 | 24,88 | 25,28 | -0,28% | - |
| 14.09.2026 | 24,40 | 26,26 | 24,34 | 25,35 | 3,87% | - |
| 11.09.2026 | 23,35 | 24,41 | 22,82 | 24,40 | 4,97% | - |
| 10.09.2026 | 23,35 | 23,54 | 22,61 | 23,25 | -0,06% | - |
| 09.09.2026 | 24,31 | 24,58 | 22,48 | 23,26 | -4,40% | - |
| 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% | - |