28,910€
3,47%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,18 | 29,52 | 28,64 | 28,68 | 2,65% | - |
| 11.11.2026 | 28,34 | 28,60 | 27,94 | 27,94 | -2,00% | - |
| 10.11.2026 | 27,63 | 28,75 | 27,37 | 28,51 | 2,04% | - |
| 09.11.2026 | 27,01 | 28,34 | 26,48 | 27,94 | 2,95% | - |
| 06.11.2026 | 27,15 | 27,48 | 26,17 | 27,14 | -1,06% | - |
| 05.11.2026 | 28,11 | 28,60 | 27,20 | 27,43 | 5,66% | - |
| 04.11.2026 | 25,22 | 26,03 | 25,22 | 25,96 | -4,49% | - |
| 03.11.2026 | 27,15 | 27,22 | 25,77 | 27,18 | -0,11% | - |
| 02.11.2026 | 26,70 | 27,77 | 26,40 | 27,21 | 1,38% | - |
| 30.10.2026 | 26,86 | 27,16 | 26,51 | 26,84 | -0,78% | - |
| 29.10.2026 | 27,13 | 27,35 | 26,61 | 27,05 | -0,66% | - |
| 28.10.2026 | 27,41 | 27,82 | 26,52 | 27,23 | -1,84% | - |
| 27.10.2026 | 28,40 | 28,50 | 27,47 | 27,74 | -1,91% | - |
| 26.10.2026 | 29,12 | 29,52 | 28,19 | 28,28 | -3,18% | - |
| 23.10.2026 | 29,75 | 29,88 | 28,25 | 29,21 | -3,95% | - |
| 22.10.2026 | 26,32 | 30,41 | 26,27 | 30,41 | 13,72% | 100,00 |
| 21.10.2026 | 25,75 | 26,74 | 25,58 | 26,74 | 3,12% | - |
| 20.10.2026 | 24,87 | 26,24 | 24,81 | 25,93 | 3,93% | 100,00 |
| 19.10.2026 | 24,64 | 24,96 | 24,33 | 24,95 | 1,22% | - |
| 16.10.2026 | 24,36 | 25,06 | 24,29 | 24,65 | 0,53% | - |
| 15.10.2026 | 23,47 | 24,77 | 23,47 | 24,52 | 2,90% | - |
| 14.10.2026 | 23,80 | 23,93 | 23,31 | 23,83 | 4,98% | - |
| 13.10.2026 | 22,58 | 22,70 | 22,52 | 22,70 | -0,09% | - |
| 12.10.2026 | 22,96 | 23,23 | 22,66 | 22,72 | -2,07% | - |
| 09.10.2026 | 23,84 | 24,08 | 23,00 | 23,20 | -3,33% | - |
| 08.10.2026 | 23,04 | 24,00 | 22,56 | 24,00 | 3,09% | - |
| 07.10.2026 | 21,82 | 23,43 | 21,71 | 23,28 | 6,11% | - |
| 06.10.2026 | 22,80 | 23,13 | 21,53 | 21,94 | -3,94% | - |
| 05.10.2026 | 22,01 | 22,90 | 21,98 | 22,84 | 4,29% | - |
| 02.10.2026 | 23,92 | 23,98 | 21,75 | 21,90 | -0,99% | - |
| 01.10.2026 | 21,64 | 22,12 | 21,47 | 22,12 | 7,07% | - |
| 30.09.2026 | 19,72 | 20,66 | 19,34 | 20,66 | -5,58% | 100,00 |
| 29.09.2026 | 22,07 | 22,60 | 21,73 | 21,88 | -1,22% | - |
| 28.09.2026 | 23,38 | 23,63 | 21,58 | 22,15 | -6,10% | - |
| 25.09.2026 | 25,54 | 25,79 | 23,46 | 23,59 | -9,48% | - |
| 24.09.2026 | 26,15 | 26,62 | 25,83 | 26,06 | -0,87% | - |
| 23.09.2026 | 26,37 | 26,72 | 25,39 | 26,29 | 5,46% | - |
| 22.09.2026 | 23,70 | 24,93 | 23,70 | 24,93 | 4,75% | - |
| 21.09.2026 | 24,08 | 24,19 | 23,12 | 23,80 | -0,79% | - |
| 18.09.2026 | 24,44 | 24,47 | 23,70 | 23,99 | -1,76% | - |
| 17.09.2026 | 25,27 | 25,39 | 24,32 | 24,42 | -3,71% | - |
| 16.09.2026 | 25,04 | 25,36 | 24,06 | 25,36 | 0,52% | - |
| 15.09.2026 | 24,95 | 25,81 | 24,87 | 25,23 | -0,94% | - |
| 14.09.2026 | 24,10 | 26,12 | 24,09 | 25,47 | 5,25% | - |
| 11.09.2026 | 23,16 | 24,20 | 22,78 | 24,20 | 5,68% | - |
| 10.09.2026 | 23,06 | 23,29 | 22,46 | 22,90 | -0,87% | - |
| 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% | - |