22,705€
2,74%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 25,53 | 25,82 | 24,87 | 25,00 | -2,34% | - |
| 20.04.2026 | 25,03 | 25,80 | 25,00 | 25,60 | 1,31% | - |
| 17.04.2026 | 24,87 | 25,80 | 24,80 | 25,27 | 1,61% | - |
| 16.04.2026 | 24,12 | 24,87 | 24,12 | 24,87 | 2,77% | - |
| 15.04.2026 | 23,67 | 24,80 | 23,67 | 24,20 | 1,68% | - |
| 14.04.2026 | 23,39 | 24,60 | 23,36 | 23,80 | 0,85% | - |
| 13.04.2026 | 21,94 | 23,60 | 21,91 | 23,60 | 6,31% | - |
| 10.04.2026 | 24,40 | 24,80 | 21,80 | 22,20 | -7,65% | - |
| 09.04.2026 | 23,44 | 24,20 | 23,35 | 24,04 | 2,12% | - |
| 08.04.2026 | 23,94 | 24,40 | 23,40 | 23,54 | -1,09% | - |
| 07.04.2026 | 23,60 | 24,20 | 23,22 | 23,80 | 1,71% | - |
| 02.04.2026 | 22,60 | 23,60 | 21,80 | 23,40 | 2,63% | - |
| 01.04.2026 | 23,40 | 23,60 | 22,80 | 22,80 | -2,56% | - |
| 31.03.2026 | 23,40 | 24,00 | 23,20 | 23,40 | 0,86% | - |
| 30.03.2026 | 22,80 | 24,00 | 22,80 | 23,20 | 1,75% | - |
| 27.03.2026 | 24,00 | 24,00 | 22,60 | 22,80 | -4,20% | - |
| 26.03.2026 | 21,20 | 24,00 | 20,80 | 23,80 | 12,26% | 2.998,00 |
| 25.03.2026 | 22,60 | 23,60 | 21,20 | 21,20 | -6,19% | 180,00 |
| 24.03.2026 | 28,60 | 29,00 | 22,60 | 22,60 | -20,98% | 120,00 |
| 23.03.2026 | 27,00 | 28,80 | 26,80 | 28,60 | 5,15% | - |
| 20.03.2026 | 27,40 | 27,60 | 26,80 | 27,20 | 0,00% | - |
| 19.03.2026 | 26,60 | 27,40 | 26,20 | 27,20 | 2,26% | - |
| 18.03.2026 | 28,40 | 28,60 | 26,60 | 26,60 | -5,67% | - |
| 17.03.2026 | 27,60 | 29,20 | 27,60 | 28,20 | 2,17% | - |
| 16.03.2026 | 27,60 | 28,20 | 27,20 | 27,60 | 0,73% | - |
| 13.03.2026 | 27,40 | 27,80 | 27,20 | 27,40 | 0,74% | - |
| 12.03.2026 | 28,40 | 29,00 | 27,20 | 27,20 | -4,23% | - |
| 11.03.2026 | 27,40 | 28,60 | 27,40 | 28,40 | 3,65% | - |
| 10.03.2026 | 29,00 | 29,20 | 27,40 | 27,40 | -5,52% | 75,00 |
| 09.03.2026 | 29,60 | 29,80 | 28,60 | 29,00 | -3,97% | - |
| 06.03.2026 | 29,60 | 30,20 | 28,60 | 30,20 | 2,03% | - |
| 05.03.2026 | 28,00 | 29,60 | 27,80 | 29,60 | 4,96% | 570,00 |
| 04.03.2026 | 27,60 | 28,80 | 27,60 | 28,20 | 0,71% | - |
| 03.03.2026 | 26,80 | 28,00 | 26,40 | 28,00 | 3,70% | 2.000,00 |
| 02.03.2026 | 27,40 | 27,80 | 26,60 | 27,00 | 3,05% | 240,00 |
| 27.02.2026 | 26,60 | 26,80 | 26,20 | 26,20 | -2,96% | - |
| 26.02.2026 | 26,20 | 27,60 | 26,20 | 27,00 | 2,27% | 270,00 |
| 25.02.2026 | 25,60 | 26,40 | 25,20 | 26,40 | 2,33% | - |
| 24.02.2026 | 25,00 | 26,00 | 25,00 | 25,80 | 2,38% | - |
| 23.02.2026 | 27,40 | 27,60 | 25,00 | 25,20 | -8,70% | - |
| 20.02.2026 | 27,40 | 27,80 | 26,80 | 27,60 | 0,00% | - |
| 19.02.2026 | 27,80 | 27,80 | 27,40 | 27,60 | -1,43% | - |
| 18.02.2026 | 26,60 | 28,00 | 26,60 | 28,00 | 4,48% | - |
| 17.02.2026 | 25,20 | 26,80 | 25,20 | 26,80 | 5,51% | - |
| 16.02.2026 | 25,20 | 25,60 | 25,20 | 25,40 | 0,00% | - |
| 13.02.2026 | 25,20 | 25,80 | 24,80 | 25,40 | 0,00% | - |
| 12.02.2026 | 28,00 | 28,00 | 24,80 | 25,40 | -23,49% | - |
| 11.02.2026 | 32,80 | 33,40 | 32,80 | 33,20 | 0,61% | - |
| 10.02.2026 | 32,40 | 33,40 | 32,40 | 33,00 | 0,61% | - |
| 09.02.2026 | 33,40 | 33,60 | 32,20 | 32,80 | -2,38% | - |
| 06.02.2026 | 31,40 | 33,60 | 31,40 | 33,60 | 6,33% | 30,00 |
| 05.02.2026 | 32,40 | 33,20 | 30,80 | 31,60 | -3,07% | - |
| 04.02.2026 | 31,20 | 33,00 | 31,20 | 32,60 | 3,16% | 300,00 |
| 03.02.2026 | 33,60 | 34,00 | 31,60 | 31,60 | -5,39% | - |
| 02.02.2026 | 31,00 | 33,60 | 30,80 | 33,40 | 6,37% | - |
| 30.01.2026 | 31,60 | 32,00 | 31,20 | 31,40 | -2,48% | - |
| 29.01.2026 | 30,20 | 32,20 | 30,20 | 32,20 | 6,62% | - |
| 28.01.2026 | 34,40 | 34,60 | 30,20 | 30,20 | -12,21% | - |
| 27.01.2026 | 35,60 | 35,80 | 34,40 | 34,40 | -3,37% | - |
| 26.01.2026 | 36,00 | 36,40 | 35,60 | 35,60 | -2,20% | - |
| 23.01.2026 | 36,80 | 37,00 | 36,40 | 36,40 | -1,09% | - |
| 22.01.2026 | 35,40 | 37,20 | 35,20 | 36,80 | 3,95% | - |
| 21.01.2026 | 33,80 | 35,80 | 33,80 | 35,40 | 4,12% | - |
| 20.01.2026 | 36,20 | 36,40 | 34,00 | 34,00 | -7,10% | - |
| 19.01.2026 | 36,40 | 36,60 | 36,40 | 36,60 | -1,08% | - |
| 16.01.2026 | 36,00 | 37,00 | 35,60 | 37,00 | 2,21% | 400,00 |
| 15.01.2026 | 35,20 | 36,60 | 35,20 | 36,20 | 2,26% | - |
| 14.01.2026 | 33,20 | 35,40 | 33,20 | 35,40 | 5,36% | 130,00 |
| 13.01.2026 | 34,60 | 35,40 | 33,20 | 33,60 | -2,33% | - |
| 12.01.2026 | 37,20 | 37,40 | 34,20 | 34,40 | -8,51% | - |
| 09.01.2026 | 37,40 | 38,00 | 37,00 | 37,60 | 0,00% | - |
| 08.01.2026 | 36,20 | 38,20 | 36,20 | 37,60 | 3,30% | 50,00 |
| 07.01.2026 | 37,20 | 38,00 | 36,40 | 36,40 | -2,15% | 50,00 |
| 06.01.2026 | 36,00 | 37,40 | 36,00 | 37,20 | 2,76% | - |
| 05.01.2026 | 35,00 | 36,40 | 34,60 | 36,20 | 3,43% | - |
| 02.01.2026 | 35,00 | 35,60 | 34,20 | 35,00 | -1,69% | - |
| 30.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 29.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |