47,400€
9,72%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,60 | 45,60 | 44,40 | 44,40 | 2,78% | - |
| 08.05.2025 | 44,20 | 44,20 | 43,20 | 43,20 | 0,93% | - |
| 07.05.2025 | 43,80 | 43,80 | 42,80 | 42,80 | 0,94% | - |
| 06.05.2025 | 43,80 | 43,80 | 42,40 | 42,40 | 0,47% | - |
| 05.05.2025 | 44,20 | 44,20 | 42,20 | 42,20 | -1,86% | - |
| 02.05.2025 | 44,00 | 44,00 | 43,00 | 43,00 | -0,46% | - |
| 30.04.2025 | 44,40 | 44,60 | 43,20 | 43,20 | 0,00% | - |
| 29.04.2025 | 44,40 | 44,40 | 43,20 | 43,20 | 1,41% | - |
| 28.04.2025 | 43,60 | 43,60 | 42,60 | 42,60 | -0,93% | - |
| 25.04.2025 | 44,20 | 44,20 | 43,00 | 43,00 | 5,91% | - |
| 24.04.2025 | 41,60 | 41,60 | 40,60 | 40,60 | -2,40% | - |
| 23.04.2025 | 42,00 | 42,00 | 41,60 | 41,60 | 5,05% | - |
| 22.04.2025 | 40,40 | 40,40 | 39,60 | 39,60 | 0,00% | - |
| 17.04.2025 | 41,40 | 41,40 | 39,60 | 39,60 | -1,98% | - |
| 16.04.2025 | 41,40 | 41,40 | 40,40 | 40,40 | -4,72% | - |
| 15.04.2025 | 43,20 | 43,40 | 42,40 | 42,40 | -0,47% | - |
| 14.04.2025 | 42,40 | 42,60 | 42,40 | 42,60 | 6,50% | - |
| 11.04.2025 | 41,80 | 41,80 | 40,00 | 40,00 | -4,76% | - |
| 10.04.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 7,14% | - |
| 09.04.2025 | 40,20 | 41,00 | 39,20 | 39,20 | -8,84% | - |
| 08.04.2025 | 43,20 | 43,40 | 43,00 | 43,00 | 4,88% | - |
| 07.04.2025 | 41,60 | 41,60 | 41,00 | 41,00 | -4,65% | - |
| 04.04.2025 | 44,80 | 44,80 | 43,00 | 43,00 | -4,87% | - |
| 03.04.2025 | 47,80 | 47,80 | 45,20 | 45,20 | -5,04% | - |
| 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% | - |