23,270€
-12,55%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,27 | 24,27 | 23,02 | 23,10 | -13,19% | - |
| 08.09.2026 | 27,14 | 27,32 | 26,61 | 26,61 | -1,99% | - |
| 07.09.2026 | 27,24 | 27,26 | 27,11 | 27,15 | -1,63% | - |
| 04.09.2026 | 27,90 | 27,99 | 27,03 | 27,60 | -1,39% | - |
| 03.09.2026 | 27,58 | 28,41 | 27,52 | 27,99 | 1,49% | - |
| 02.09.2026 | 27,58 | 27,96 | 26,92 | 27,58 | 8,50% | 160,00 |
| 01.09.2026 | 25,62 | 25,68 | 25,42 | 25,42 | -1,20% | - |
| 31.08.2026 | 24,98 | 25,82 | 24,34 | 25,73 | 3,04% | - |
| 28.08.2026 | 23,90 | 25,30 | 23,83 | 24,97 | 4,26% | - |
| 27.08.2026 | 23,64 | 24,50 | 23,60 | 23,95 | 1,18% | - |
| 26.08.2026 | 22,74 | 23,67 | 22,26 | 23,67 | 3,95% | - |
| 25.08.2026 | 22,06 | 22,82 | 21,61 | 22,77 | 2,38% | - |
| 24.08.2026 | 21,48 | 22,90 | 21,46 | 22,24 | 3,06% | - |
| 21.08.2026 | 21,29 | 22,30 | 21,22 | 21,58 | 0,37% | - |
| 20.08.2026 | 21,76 | 21,97 | 21,38 | 21,50 | -1,15% | - |
| 19.08.2026 | 20,17 | 22,41 | 19,99 | 21,75 | 7,78% | - |
| 18.08.2026 | 19,89 | 20,46 | 19,44 | 20,18 | 0,50% | - |
| 17.08.2026 | 20,85 | 20,95 | 19,67 | 20,08 | -4,43% | - |
| 14.08.2026 | 21,23 | 21,79 | 20,96 | 21,01 | -1,50% | - |
| 13.08.2026 | 21,01 | 21,59 | 20,62 | 21,33 | 0,76% | - |
| 12.08.2026 | 21,99 | 22,08 | 20,99 | 21,17 | -4,51% | - |
| 11.08.2026 | 21,82 | 22,20 | 21,32 | 22,17 | 0,68% | - |
| 10.08.2026 | 21,98 | 22,12 | 21,65 | 22,02 | -0,72% | - |
| 07.08.2026 | 22,33 | 23,13 | 21,94 | 22,18 | -2,59% | - |
| 06.08.2026 | 22,34 | 22,77 | 21,59 | 22,77 | 2,25% | - |
| 05.08.2026 | 21,91 | 22,27 | 21,42 | 22,27 | 1,60% | - |
| 04.08.2026 | 21,47 | 22,01 | 21,25 | 21,92 | 1,62% | - |
| 03.08.2026 | 21,71 | 22,13 | 21,16 | 21,57 | 1,75% | 10,00 |
| 31.07.2026 | 21,50 | 21,53 | 20,86 | 21,20 | -1,49% | - |
| 30.07.2026 | 22,92 | 23,15 | 21,43 | 21,52 | -6,39% | - |
| 29.07.2026 | 22,04 | 23,39 | 21,97 | 22,99 | 3,51% | - |
| 28.07.2026 | 21,35 | 23,02 | 21,35 | 22,21 | 2,78% | - |
| 27.07.2026 | 19,40 | 22,15 | 19,40 | 21,61 | 11,68% | 15,00 |
| 24.07.2026 | 18,74 | 19,97 | 18,74 | 19,35 | 0,97% | 15,00 |
| 23.07.2026 | 20,62 | 20,91 | 19,10 | 19,17 | -7,95% | - |
| 22.07.2026 | 20,58 | 21,08 | 20,54 | 20,82 | -0,43% | - |
| 21.07.2026 | 21,03 | 21,31 | 20,67 | 20,91 | -1,69% | - |
| 20.07.2026 | 21,07 | 21,79 | 20,79 | 21,27 | -0,93% | - |
| 17.07.2026 | 21,96 | 22,06 | 21,31 | 21,47 | -4,41% | - |
| 16.07.2026 | 21,43 | 22,64 | 21,41 | 22,46 | 4,13% | - |
| 15.07.2026 | 20,38 | 21,83 | 20,38 | 21,57 | 5,01% | - |
| 14.07.2026 | 21,50 | 21,51 | 20,11 | 20,54 | -0,19% | - |
| 13.07.2026 | 19,12 | 20,58 | 19,12 | 20,58 | 7,52% | - |
| 10.07.2026 | 18,27 | 19,24 | 18,27 | 19,14 | 4,62% | - |
| 09.07.2026 | 18,51 | 18,59 | 17,67 | 18,30 | -2,11% | - |
| 08.07.2026 | 19,58 | 19,75 | 18,54 | 18,69 | -6,41% | - |
| 07.07.2026 | 20,23 | 21,46 | 19,97 | 19,97 | -1,82% | - |
| 06.07.2026 | 20,41 | 21,41 | 20,27 | 20,34 | -0,20% | - |
| 03.07.2026 | 20,41 | 20,42 | 20,31 | 20,38 | -2,02% | - |
| 02.07.2026 | 21,18 | 21,73 | 20,55 | 20,80 | -2,03% | - |
| 01.07.2026 | 19,81 | 22,07 | 19,70 | 21,23 | 26,52% | 1.600,00 |
| 30.06.2026 | 16,56 | 16,78 | 16,35 | 16,78 | -23,66% | - |
| 29.06.2026 | 21,76 | 22,19 | 20,77 | 21,98 | 0,78% | - |
| 26.06.2026 | 19,52 | 21,81 | 19,46 | 21,81 | 11,93% | - |
| 25.06.2026 | 21,05 | 21,19 | 19,29 | 19,49 | -8,05% | - |
| 24.06.2026 | 21,13 | 21,58 | 21,07 | 21,19 | -0,14% | - |
| 23.06.2026 | 20,62 | 21,41 | 20,56 | 21,22 | 2,22% | - |
| 22.06.2026 | 21,59 | 21,78 | 20,70 | 20,76 | -3,71% | - |
| 19.06.2026 | 21,63 | 21,63 | 21,55 | 21,56 | -1,28% | - |
| 18.06.2026 | 22,02 | 22,02 | 21,07 | 21,84 | -0,73% | - |
| 17.06.2026 | 22,66 | 23,09 | 21,69 | 22,00 | -3,34% | - |
| 16.06.2026 | 22,34 | 22,76 | 22,19 | 22,76 | 1,25% | - |
| 15.06.2026 | 22,49 | 23,02 | 22,34 | 22,48 | 0,27% | - |
| 12.06.2026 | 22,46 | 22,72 | 22,23 | 22,42 | 0,00% | - |
| 11.06.2026 | 22,10 | 22,42 | 21,39 | 22,42 | 1,36% | - |
| 10.06.2026 | 23,29 | 23,33 | 22,12 | 22,12 | -5,51% | - |
| 09.06.2026 | 23,47 | 23,97 | 22,99 | 23,41 | -0,81% | - |
| 08.06.2026 | 23,72 | 24,03 | 22,89 | 23,60 | -1,91% | - |
| 05.06.2026 | 24,28 | 24,58 | 23,76 | 24,06 | -1,92% | - |
| 04.06.2026 | 23,55 | 25,05 | 23,55 | 24,53 | 3,55% | - |
| 03.06.2026 | 24,20 | 24,20 | 23,20 | 23,69 | -2,75% | - |
| 02.06.2026 | 25,40 | 25,53 | 24,03 | 24,36 | -4,99% | - |
| 01.06.2026 | 24,03 | 25,64 | 23,98 | 25,64 | 6,52% | - |
| 29.05.2026 | 22,58 | 24,07 | 22,50 | 24,07 | 6,50% | - |
| 28.05.2026 | 22,34 | 22,75 | 22,26 | 22,60 | 0,67% | - |
| 27.05.2026 | 21,99 | 22,65 | 21,96 | 22,45 | 2,84% | - |
| 26.05.2026 | 22,50 | 22,59 | 21,80 | 21,83 | -3,19% | - |
| 25.05.2026 | 22,53 | 22,57 | 22,53 | 22,55 | 0,18% | - |
| 22.05.2026 | 22,08 | 22,63 | 22,07 | 22,51 | 1,86% | - |
| 21.05.2026 | 21,15 | 22,24 | 21,11 | 22,10 | 4,15% | - |
| 20.05.2026 | 20,72 | 21,33 | 20,18 | 21,22 | 2,46% | - |
| 19.05.2026 | 20,27 | 21,34 | 20,27 | 20,71 | 2,02% | - |
| 18.05.2026 | 20,25 | 20,90 | 20,25 | 20,30 | -1,02% | - |
| 15.05.2026 | 19,82 | 20,99 | 19,71 | 20,51 | 3,12% | - |
| 14.05.2026 | 19,65 | 20,05 | 19,55 | 19,89 | 1,07% | - |
| 13.05.2026 | 19,27 | 19,70 | 18,90 | 19,68 | 3,14% | 220,00 |
| 12.05.2026 | 19,52 | 19,87 | 18,83 | 19,08 | -2,70% | - |
| 11.05.2026 | 20,34 | 20,55 | 19,61 | 19,61 | -4,29% | - |
| 08.05.2026 | 21,45 | 21,54 | 20,30 | 20,49 | -3,89% | - |
| 07.05.2026 | 19,97 | 21,37 | 19,93 | 21,32 | 6,02% | - |
| 06.05.2026 | 20,22 | 20,37 | 20,01 | 20,11 | -1,08% | - |
| 05.05.2026 | 19,91 | 20,33 | 19,62 | 20,33 | 1,30% | - |
| 04.05.2026 | 20,66 | 21,35 | 20,01 | 20,07 | -1,33% | - |
| 30.04.2026 | 20,91 | 21,14 | 19,47 | 20,34 | -3,56% | 300,00 |
| 29.04.2026 | 21,18 | 21,40 | 20,90 | 21,09 | -1,17% | - |
| 28.04.2026 | 20,72 | 21,67 | 20,70 | 21,34 | 2,06% | - |
| 27.04.2026 | 22,00 | 22,85 | 20,91 | 20,91 | -4,95% | 290,00 |
| 24.04.2026 | 22,30 | 22,60 | 22,00 | 22,00 | -3,51% | - |
| 23.04.2026 | 24,28 | 24,40 | 22,09 | 22,80 | -6,86% | 150,00 |
| 22.04.2026 | 24,97 | 25,40 | 24,40 | 24,48 | -2,08% | - |