47,500€
-0,21%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 47,50 | 47,70 | 47,50 | 47,50 | -0,21% | - |
| 02.04.2025 | 48,60 | 48,60 | 47,60 | 47,60 | -2,86% | - |
| 01.04.2025 | 50,00 | 50,00 | 49,00 | 49,00 | -1,21% | - |
| 31.03.2025 | 51,00 | 51,00 | 49,60 | 49,60 | -7,29% | - |
| 28.03.2025 | 58,00 | 58,00 | 53,50 | 53,50 | 0,94% | - |
| 27.03.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 29,90% | 65,00 |
| 26.03.2025 | 40,60 | 40,80 | 40,40 | 40,80 | 0,49% | - |
| 25.03.2025 | 40,40 | 40,60 | 40,40 | 40,60 | 0,50% | - |
| 24.03.2025 | 40,20 | 40,40 | 40,20 | 40,40 | 2,54% | - |
| 21.03.2025 | 40,40 | 40,40 | 39,40 | 39,40 | -4,37% | - |
| 20.03.2025 | 41,80 | 42,00 | 41,20 | 41,20 | -0,96% | - |
| 19.03.2025 | 41,20 | 41,60 | 41,00 | 41,60 | 1,46% | - |
| 18.03.2025 | 41,20 | 41,20 | 41,00 | 41,00 | 0,00% | - |
| 17.03.2025 | 40,20 | 41,00 | 40,00 | 41,00 | 5,67% | - |
| 14.03.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 13.03.2025 | 39,60 | 39,60 | 38,80 | 38,80 | -1,02% | - |
| 12.03.2025 | 40,60 | 40,60 | 39,20 | 39,20 | -3,92% | - |
| 11.03.2025 | 42,20 | 42,20 | 40,80 | 40,80 | -4,67% | - |
| 10.03.2025 | 42,20 | 42,80 | 41,60 | 42,80 | 8,08% | - |
| 07.03.2025 | 40,00 | 40,00 | 39,60 | 39,60 | 2,59% | - |
| 06.03.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 2,12% | - |
| 05.03.2025 | 38,60 | 38,60 | 37,80 | 37,80 | -5,50% | - |
| 04.03.2025 | 39,60 | 40,00 | 39,20 | 40,00 | -4,31% | 125,00 |
| 03.03.2025 | 42,20 | 42,20 | 41,80 | 41,80 | -0,95% | - |
| 28.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 27.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,94% | - |
| 26.02.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 25.02.2025 | 42,80 | 42,80 | 42,60 | 42,60 | 1,43% | - |
| 24.02.2025 | 41,80 | 42,00 | 41,80 | 42,00 | -0,47% | - |
| 21.02.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -4,52% | - |
| 20.02.2025 | 44,40 | 44,40 | 44,20 | 44,20 | -2,64% | - |
| 19.02.2025 | 45,40 | 45,60 | 45,40 | 45,40 | 1,79% | - |
| 18.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | - |
| 17.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -6,30% | - |
| 14.02.2025 | 45,00 | 47,60 | 45,00 | 47,60 | 6,73% | 43,00 |
| 13.02.2025 | 44,40 | 44,60 | 44,40 | 44,60 | 0,45% | - |
| 12.02.2025 | 44,80 | 44,80 | 44,40 | 44,40 | 0,45% | - |
| 11.02.2025 | 44,60 | 44,60 | 44,20 | 44,20 | -2,21% | - |
| 10.02.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | - |
| 07.02.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -0,88% | - |
| 06.02.2025 | 45,60 | 45,60 | 45,40 | 45,40 | 0,00% | - |
| 05.02.2025 | 45,60 | 45,60 | 45,40 | 45,40 | -2,16% | - |
| 04.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 03.02.2025 | 49,60 | 49,60 | 47,00 | 47,00 | -5,24% | - |
| 31.01.2025 | 49,80 | 50,00 | 49,60 | 49,60 | -0,80% | - |
| 30.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -3,85% | - |
| 29.01.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,84% | - |
| 28.01.2025 | 49,80 | 49,80 | 49,60 | 49,60 | 3,33% | - |
| 27.01.2025 | 48,80 | 48,80 | 48,00 | 48,00 | -1,23% | - |
| 24.01.2025 | 48,60 | 48,60 | 48,40 | 48,60 | 4,29% | - |
| 23.01.2025 | 47,00 | 47,00 | 46,60 | 46,60 | -0,85% | - |
| 22.01.2025 | 47,20 | 47,20 | 47,00 | 47,00 | 3,07% | - |
| 21.01.2025 | 45,80 | 45,80 | 45,60 | 45,60 | 0,00% | - |
| 20.01.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -1,30% | - |
| 17.01.2025 | 46,00 | 46,20 | 46,00 | 46,20 | 5,00% | - |
| 16.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,79% | - |
| 15.01.2025 | 43,80 | 44,80 | 43,80 | 44,80 | 1,36% | - |
| 14.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,84% | - |
| 13.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 10.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 09.01.2025 | 43,00 | 43,00 | 42,80 | 42,80 | -0,47% | - |
| 08.01.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | - |
| 07.01.2025 | 42,80 | 43,00 | 42,80 | 43,00 | -1,38% | - |
| 06.01.2025 | 43,60 | 43,60 | 43,40 | 43,60 | 6,34% | - |
| 03.01.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 02.01.2025 | 40,40 | 40,80 | 40,40 | 40,80 | -1,45% | - |
| 30.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 27.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 9,04% | - |
| 23.12.2024 | 37,80 | 37,80 | 37,60 | 37,60 | 0,00% | - |
| 20.12.2024 | 37,80 | 37,80 | 37,60 | 37,60 | 0,53% | - |
| 19.12.2024 | 37,00 | 37,40 | 37,00 | 37,40 | -3,61% | - |
| 18.12.2024 | 39,00 | 39,00 | 38,80 | 38,80 | 0,00% | - |
| 17.12.2024 | 39,00 | 39,20 | 38,80 | 38,80 | -3,48% | - |
| 16.12.2024 | 40,80 | 40,80 | 40,20 | 40,20 | 0,00% | - |
| 13.12.2024 | 40,60 | 40,60 | 40,20 | 40,20 | -0,99% | - |
| 12.12.2024 | 40,60 | 40,80 | 40,60 | 40,60 | -3,33% | - |
| 11.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -1,41% | - |
| 10.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 7,58% | - |
| 09.12.2024 | 39,80 | 39,80 | 39,60 | 39,60 | -1,98% | - |
| 06.12.2024 | 40,60 | 40,60 | 40,40 | 40,40 | -2,42% | - |
| 05.12.2024 | 41,80 | 41,80 | 41,40 | 41,40 | -1,90% | - |
| 04.12.2024 | 42,00 | 42,20 | 42,00 | 42,20 | 0,96% | - |
| 03.12.2024 | 42,00 | 42,00 | 41,80 | 41,80 | 0,97% | - |
| 02.12.2024 | 41,60 | 41,60 | 41,40 | 41,40 | 2,99% | - |
| 29.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 9,24% | - |
| 22.11.2024 | 37,00 | 37,20 | 36,80 | 36,80 | 0,00% | - |
| 21.11.2024 | 37,00 | 37,00 | 36,80 | 36,80 | 7,60% | - |
| 20.11.2024 | 34,80 | 34,80 | 34,20 | 34,20 | 0,00% | - |
| 19.11.2024 | 35,00 | 35,00 | 34,20 | 34,20 | -2,29% | - |
| 18.11.2024 | 35,60 | 35,60 | 35,00 | 35,00 | -3,85% | - |
| 15.11.2024 | 38,80 | 38,80 | 36,40 | 36,40 | -35,58% | 65,00 |
| 25.09.2024 | 56,00 | 56,50 | 56,00 | 56,50 | -0,88% | - |
| 24.09.2024 | 56,50 | 57,00 | 56,00 | 57,00 | 0,88% | - |
| 23.09.2024 | 56,00 | 56,50 | 56,00 | 56,50 | 1,80% | - |
| 20.09.2024 | 56,50 | 56,50 | 55,50 | 55,50 | -3,48% | - |
| 19.09.2024 | 56,50 | 57,50 | 56,50 | 57,50 | 0,00% | - |
| 18.09.2024 | 57,00 | 57,50 | 57,00 | 57,50 | -1,71% | - |
| 17.09.2024 | 58,50 | 58,50 | 58,50 | 58,50 | -3,31% | - |
| 16.09.2024 | 60,00 | 60,50 | 60,00 | 60,50 | 0,83% | - |
| 13.09.2024 | 59,00 | 60,00 | 59,00 | 60,00 | -3,23% | - |