53,889$
1,04%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 52,00 | 53,51 | 51,77 | 53,34 | 2,51% | 593.683,00 |
| 08.05.2025 | 51,37 | 52,78 | 50,60 | 52,03 | 3,25% | 484.378,00 |
| 07.05.2025 | 50,58 | 51,42 | 50,02 | 50,39 | 0,24% | 518.865,00 |
| 06.05.2025 | 49,89 | 50,56 | 49,32 | 50,27 | -0,20% | 418.440,00 |
| 05.05.2025 | 50,46 | 51,02 | 50,01 | 50,37 | -1,43% | 335.257,00 |
| 02.05.2025 | 51,35 | 51,76 | 50,42 | 51,10 | 0,93% | 494.940,00 |
| 01.05.2025 | 50,79 | 51,51 | 49,31 | 50,63 | -0,84% | 593.271,00 |
| 30.04.2025 | 50,70 | 51,23 | 49,02 | 51,06 | -0,78% | 585.523,00 |
| 29.04.2025 | 50,93 | 51,94 | 50,50 | 51,46 | 0,39% | 509.527,00 |
| 28.04.2025 | 50,36 | 51,44 | 50,24 | 51,26 | 2,09% | 590.602,00 |
| 25.04.2025 | 50,28 | 50,84 | 49,75 | 50,21 | -1,76% | 714.795,00 |
| 24.04.2025 | 48,66 | 51,12 | 48,01 | 51,11 | 6,32% | 779.421,00 |
| 23.04.2025 | 49,40 | 50,39 | 48,05 | 48,07 | 0,52% | 593.828,00 |
| 22.04.2025 | 47,58 | 48,37 | 47,15 | 47,82 | 2,03% | 448.143,00 |
| 21.04.2025 | 46,78 | 47,37 | 45,99 | 46,87 | -0,97% | 660.973,00 |
| 17.04.2025 | 47,41 | 47,63 | 46,53 | 47,33 | -0,25% | 564.549,00 |
| 16.04.2025 | 47,76 | 48,82 | 46,77 | 47,45 | -1,04% | 541.612,00 |
| 15.04.2025 | 49,75 | 50,56 | 47,70 | 47,95 | -3,77% | 724.420,00 |
| 14.04.2025 | 49,64 | 50,55 | 48,70 | 49,83 | 2,07% | 911.808,00 |
| 11.04.2025 | 48,05 | 49,03 | 46,48 | 48,82 | 2,48% | 783.230,00 |
| 10.04.2025 | 47,97 | 49,63 | 46,88 | 47,64 | -3,17% | 1.157.824,00 |
| 09.04.2025 | 45,03 | 50,09 | 43,76 | 49,20 | 7,59% | 1.075.121,00 |
| 08.04.2025 | 49,09 | 50,00 | 45,01 | 45,73 | -3,09% | 1.643.537,00 |
| 07.04.2025 | 46,21 | 49,91 | 44,98 | 47,19 | -2,24% | 1.831.050,00 |
| 04.04.2025 | 48,10 | 48,93 | 46,08 | 48,27 | -4,28% | 1.684.191,00 |
| 03.04.2025 | 52,41 | 52,72 | 49,55 | 50,43 | -6,97% | 1.286.351,00 |
| 02.04.2025 | 52,71 | 55,13 | 52,71 | 54,21 | 0,33% | 1.368.312,00 |
| 01.04.2025 | 55,24 | 55,47 | 53,26 | 54,03 | -2,93% | 1.088.841,00 |
| 31.03.2025 | 55,31 | 56,65 | 54,53 | 55,66 | -2,27% | 1.381.970,00 |
| 28.03.2025 | 64,32 | 64,74 | 53,92 | 56,95 | -12,44% | 3.240.927,00 |
| 27.03.2025 | 51,49 | 66,00 | 51,06 | 65,04 | 42,38% | 5.756.755,00 |
| 26.03.2025 | 45,62 | 46,16 | 45,06 | 45,68 | 1,11% | 1.118.914,00 |
| 25.03.2025 | 45,16 | 45,73 | 44,88 | 45,18 | 0,40% | 689.519,00 |
| 24.03.2025 | 45,01 | 45,65 | 44,64 | 45,00 | 0,16% | 753.570,00 |
| 21.03.2025 | 44,50 | 45,29 | 43,88 | 44,93 | -0,29% | 1.035.634,00 |
| 20.03.2025 | 46,36 | 46,85 | 45,03 | 45,06 | -3,74% | 598.033,00 |
| 19.03.2025 | 46,19 | 47,19 | 46,19 | 46,81 | 1,23% | 491.259,00 |
| 18.03.2025 | 46,00 | 46,49 | 45,35 | 46,24 | -0,19% | 1.141.894,00 |
| 17.03.2025 | 45,36 | 46,63 | 45,20 | 46,33 | 2,91% | 566.295,00 |
| 14.03.2025 | 44,17 | 45,13 | 43,11 | 45,02 | 3,92% | 934.271,00 |
| 13.03.2025 | 44,12 | 45,05 | 42,66 | 43,32 | -2,17% | 530.691,00 |
| 12.03.2025 | 45,70 | 46,37 | 43,65 | 44,28 | -3,06% | 741.227,00 |
| 11.03.2025 | 47,29 | 47,40 | 44,71 | 45,68 | -3,40% | 613.221,00 |
| 10.03.2025 | 46,69 | 48,91 | 46,69 | 47,29 | 0,40% | 814.044,00 |
| 07.03.2025 | 44,75 | 47,41 | 44,33 | 47,10 | 5,53% | 756.767,00 |
| 06.03.2025 | 43,01 | 44,90 | 43,01 | 44,63 | 3,79% | 941.456,00 |
| 05.03.2025 | 42,65 | 43,35 | 41,42 | 43,00 | 1,25% | 741.243,00 |
| 04.03.2025 | 42,08 | 43,48 | 41,51 | 42,47 | -0,91% | 706.652,00 |
| 03.03.2025 | 45,27 | 45,52 | 42,57 | 42,86 | -5,09% | 660.620,00 |
| 28.02.2025 | 45,14 | 45,72 | 44,35 | 45,16 | -0,35% | 831.389,00 |
| 27.02.2025 | 45,54 | 46,37 | 45,28 | 45,32 | -0,26% | 569.924,00 |
| 26.02.2025 | 45,93 | 46,77 | 45,04 | 45,44 | -1,13% | 524.025,00 |
| 25.02.2025 | 46,29 | 47,18 | 45,02 | 45,96 | -0,35% | 701.638,00 |
| 24.02.2025 | 45,53 | 46,81 | 44,56 | 46,12 | 2,10% | 693.406,00 |
| 21.02.2025 | 46,35 | 46,56 | 44,82 | 45,17 | -1,59% | 686.413,00 |
| 20.02.2025 | 47,67 | 48,19 | 44,39 | 45,90 | -3,95% | 916.850,00 |
| 19.02.2025 | 48,63 | 49,71 | 47,48 | 47,79 | -2,45% | 714.882,00 |
| 18.02.2025 | 48,38 | 49,48 | 47,92 | 48,99 | 1,81% | 851.650,00 |
| 14.02.2025 | 48,84 | 49,42 | 47,41 | 48,12 | -0,80% | 529.865,00 |
| 13.02.2025 | 47,98 | 48,92 | 47,69 | 48,51 | 1,68% | 698.311,00 |
| 12.02.2025 | 47,37 | 48,54 | 47,20 | 47,71 | -0,44% | 728.788,00 |
| 11.02.2025 | 47,05 | 48,23 | 47,05 | 47,92 | 1,23% | 602.932,00 |
| 10.02.2025 | 48,11 | 48,33 | 47,07 | 47,34 | -0,94% | 808.426,00 |
| 07.02.2025 | 48,20 | 48,37 | 47,39 | 47,79 | -0,58% | 666.307,00 |
| 06.02.2025 | 49,09 | 49,47 | 48,02 | 48,07 | -1,31% | 709.460,00 |
| 05.02.2025 | 49,11 | 49,41 | 47,87 | 48,71 | -0,57% | 533.857,00 |
| 04.02.2025 | 49,50 | 50,37 | 48,78 | 48,99 | -0,89% | 578.802,00 |
| 03.02.2025 | 50,59 | 50,60 | 48,54 | 49,43 | -5,45% | 683.177,00 |
| 31.01.2025 | 53,09 | 53,45 | 51,86 | 52,28 | -2,26% | 631.772,00 |
| 30.01.2025 | 54,11 | 55,26 | 53,02 | 53,49 | -0,87% | 626.520,00 |
| 29.01.2025 | 55,60 | 56,57 | 53,20 | 53,96 | -3,02% | 853.082,00 |
| 28.01.2025 | 53,57 | 56,09 | 53,55 | 55,64 | 3,98% | 1.153.156,00 |
| 27.01.2025 | 52,27 | 53,94 | 51,95 | 53,51 | 1,85% | 1.247.569,00 |
| 24.01.2025 | 52,69 | 54,04 | 52,37 | 52,54 | 0,19% | 1.037.902,00 |
| 23.01.2025 | 50,32 | 52,50 | 50,21 | 52,44 | 4,21% | 899.202,00 |
| 22.01.2025 | 50,22 | 51,00 | 49,85 | 50,32 | -0,53% | 710.555,00 |
| 21.01.2025 | 48,99 | 51,09 | 48,89 | 50,59 | 3,33% | 776.046,00 |
| 17.01.2025 | 49,49 | 50,74 | 48,40 | 48,96 | 0,37% | 913.207,00 |
| 16.01.2025 | 46,96 | 50,20 | 45,70 | 48,78 | 2,76% | 2.014.457,00 |
| 15.01.2025 | 47,76 | 48,48 | 47,03 | 47,47 | 2,13% | 1.627.129,00 |
| 14.01.2025 | 47,23 | 47,67 | 46,37 | 46,48 | -0,58% | 866.881,00 |
| 13.01.2025 | 45,77 | 46,85 | 44,89 | 46,75 | 2,19% | 715.232,00 |
| 10.01.2025 | 45,00 | 45,89 | 44,56 | 45,75 | 0,33% | 411.116,00 |
| 08.01.2025 | 45,28 | 45,86 | 44,48 | 45,60 | -0,41% | 498.657,00 |
| 07.01.2025 | 46,23 | 47,97 | 45,47 | 45,79 | -0,43% | 776.365,00 |
| 06.01.2025 | 46,83 | 47,94 | 45,96 | 45,99 | -0,71% | 873.725,00 |
| 03.01.2025 | 43,70 | 46,55 | 43,49 | 46,32 | 6,38% | 563.892,00 |
| 02.01.2025 | 43,34 | 44,36 | 43,08 | 43,54 | 0,62% | 372.775,00 |
| 31.12.2024 | 43,67 | 44,21 | 42,94 | 43,27 | 0,77% | 354.727,00 |
| 30.12.2024 | 44,05 | 44,52 | 42,31 | 42,94 | -3,38% | 543.273,00 |
| 27.12.2024 | 44,30 | 44,76 | 43,63 | 44,44 | -0,20% | 466.759,00 |
| 26.12.2024 | 42,63 | 44,87 | 42,13 | 44,53 | 3,56% | 506.475,00 |
| 24.12.2024 | 41,79 | 43,00 | 41,66 | 43,00 | 2,65% | 249.442,00 |
| 23.12.2024 | 40,35 | 41,93 | 40,01 | 41,89 | 3,48% | 584.811,00 |
| 20.12.2024 | 40,26 | 41,60 | 39,99 | 40,48 | 0,25% | 1.680.065,00 |
| 19.12.2024 | 40,00 | 40,88 | 39,56 | 40,38 | 1,74% | 727.956,00 |
| 18.12.2024 | 42,35 | 43,84 | 39,56 | 39,69 | -5,86% | 665.266,00 |
| 17.12.2024 | 42,33 | 42,95 | 42,04 | 42,16 | -0,35% | 582.117,00 |
| 16.12.2024 | 43,68 | 43,69 | 41,65 | 42,31 | -4,12% | 652.001,00 |
| 13.12.2024 | 43,79 | 44,29 | 42,79 | 44,13 | 0,96% | 391.627,00 |