21,745€
-5,42%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |