39,427$
-0,84%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 39,81 | 40,30 | 39,24 | 39,56 | -0,50% | 593.688,00 |
| 20.11.2024 | 37,18 | 39,84 | 37,06 | 39,76 | 6,71% | 983.441,00 |
| 19.11.2024 | 37,44 | 37,61 | 36,28 | 37,26 | -1,35% | 840.012,00 |
| 18.11.2024 | 38,33 | 38,64 | 37,60 | 37,77 | -1,36% | 932.582,00 |
| 15.11.2024 | 40,00 | 40,16 | 37,94 | 38,29 | -3,77% | 652.854,00 |
| 14.11.2024 | 40,83 | 41,09 | 39,39 | 39,79 | -2,12% | 650.846,00 |
| 13.11.2024 | 40,72 | 41,58 | 40,36 | 40,65 | -0,17% | 647.257,00 |
| 12.11.2024 | 42,48 | 42,82 | 40,63 | 40,72 | -5,17% | 697.152,00 |
| 11.11.2024 | 41,71 | 42,95 | 41,33 | 42,94 | 3,40% | 390.239,00 |
| 08.11.2024 | 43,08 | 43,23 | 41,52 | 41,53 | -3,53% | 479.301,00 |
| 07.11.2024 | 43,37 | 44,21 | 42,74 | 43,05 | 0,16% | 569.811,00 |
| 06.11.2024 | 43,48 | 43,88 | 42,44 | 42,98 | 3,37% | 894.905,00 |
| 05.11.2024 | 41,05 | 41,96 | 41,05 | 41,58 | 0,41% | 446.054,00 |
| 04.11.2024 | 41,61 | 43,59 | 41,33 | 41,41 | -0,24% | 469.955,00 |
| 01.11.2024 | 42,61 | 42,72 | 41,11 | 41,51 | -2,35% | 724.987,00 |
| 31.10.2024 | 43,99 | 44,09 | 42,40 | 42,51 | -3,56% | 501.413,00 |
| 30.10.2024 | 44,25 | 46,04 | 44,04 | 44,08 | -0,79% | 521.146,00 |
| 29.10.2024 | 44,49 | 44,74 | 43,91 | 44,43 | -0,13% | 604.460,00 |
| 28.10.2024 | 44,92 | 45,65 | 44,23 | 44,49 | -0,07% | 540.831,00 |
| 25.10.2024 | 45,69 | 46,05 | 44,22 | 44,52 | -2,79% | 578.332,00 |
| 24.10.2024 | 44,81 | 45,84 | 44,28 | 45,80 | 2,48% | 666.125,00 |
| 23.10.2024 | 45,01 | 45,31 | 44,18 | 44,69 | -1,04% | 557.881,00 |
| 22.10.2024 | 47,01 | 47,01 | 44,95 | 45,16 | -4,16% | 911.417,00 |
| 21.10.2024 | 49,07 | 49,13 | 47,10 | 47,12 | -3,95% | 513.237,00 |
| 18.10.2024 | 50,76 | 50,77 | 48,98 | 49,06 | -2,50% | 620.788,00 |
| 17.10.2024 | 51,31 | 51,31 | 49,12 | 50,32 | -2,10% | 807.551,00 |
| 16.10.2024 | 50,49 | 51,61 | 50,10 | 51,40 | 2,90% | 921.425,00 |
| 15.10.2024 | 49,28 | 50,31 | 49,06 | 49,95 | 1,44% | 810.063,00 |
| 14.10.2024 | 48,00 | 50,17 | 47,49 | 49,24 | 2,71% | 955.936,00 |
| 11.10.2024 | 45,90 | 48,17 | 45,90 | 47,94 | 4,17% | 794.143,00 |
| 10.10.2024 | 46,67 | 46,93 | 45,61 | 46,02 | -2,48% | 1.312.171,00 |
| 09.10.2024 | 48,82 | 48,82 | 47,17 | 47,19 | -3,18% | 1.203.859,00 |
| 08.10.2024 | 51,45 | 51,64 | 48,71 | 48,74 | -5,62% | 974.165,00 |
| 07.10.2024 | 52,26 | 52,26 | 50,86 | 51,64 | -1,79% | 1.115.580,00 |
| 04.10.2024 | 53,43 | 53,45 | 52,29 | 52,58 | -0,11% | 890.142,00 |
| 03.10.2024 | 51,73 | 53,26 | 51,35 | 52,64 | 1,82% | 1.327.896,00 |
| 02.10.2024 | 50,76 | 52,08 | 50,75 | 51,70 | 1,57% | 1.171.810,00 |
| 01.10.2024 | 51,01 | 51,70 | 50,28 | 50,90 | -0,62% | 1.071.126,00 |
| 30.09.2024 | 51,38 | 52,15 | 50,70 | 51,22 | -0,66% | 1.148.195,00 |
| 27.09.2024 | 51,66 | 53,00 | 50,23 | 51,56 | 0,00% | 2.133.510,00 |
| 26.09.2024 | 54,70 | 56,90 | 51,02 | 51,56 | -18,96% | 5.612.262,00 |
| 25.09.2024 | 63,90 | 64,64 | 63,08 | 63,62 | -0,30% | 1.046.585,00 |
| 24.09.2024 | 63,63 | 64,36 | 63,03 | 63,81 | 0,41% | 522.903,00 |
| 23.09.2024 | 63,38 | 63,63 | 62,46 | 63,55 | 0,27% | 697.519,00 |
| 20.09.2024 | 63,80 | 63,80 | 62,10 | 63,38 | -1,23% | 1.127.341,00 |
| 19.09.2024 | 65,45 | 65,45 | 63,96 | 64,17 | 0,33% | 468.244,00 |
| 18.09.2024 | 64,44 | 65,74 | 63,22 | 63,96 | -0,71% | 536.081,00 |
| 17.09.2024 | 66,49 | 66,49 | 64,34 | 64,42 | -2,16% | 766.300,00 |
| 16.09.2024 | 67,62 | 68,56 | 65,24 | 65,85 | -2,61% | 647.725,00 |
| 13.09.2024 | 67,21 | 68,00 | 66,50 | 67,61 | 1,79% | 525.108,00 |
| 12.09.2024 | 68,92 | 68,92 | 66,21 | 66,42 | -2,96% | 375.080,00 |
| 11.09.2024 | 68,75 | 68,97 | 66,23 | 68,45 | -0,93% | 330.024,00 |
| 10.09.2024 | 71,09 | 71,09 | 68,37 | 69,09 | -3,13% | 319.770,00 |
| 09.09.2024 | 72,97 | 73,18 | 71,18 | 71,32 | -1,87% | 336.851,00 |
| 06.09.2024 | 74,00 | 74,33 | 72,12 | 72,68 | -1,61% | 266.713,00 |
| 05.09.2024 | 75,28 | 76,12 | 73,76 | 73,87 | -1,94% | 453.580,00 |
| 04.09.2024 | 74,09 | 75,49 | 73,17 | 75,33 | 1,02% | 371.035,00 |
| 03.09.2024 | 73,50 | 75,77 | 73,50 | 74,57 | -0,88% | 506.504,00 |
| 30.08.2024 | 75,75 | 76,10 | 73,31 | 75,23 | -0,46% | 318.283,00 |
| 29.08.2024 | 74,63 | 76,95 | 73,65 | 75,58 | 1,27% | 270.809,00 |
| 28.08.2024 | 73,19 | 77,00 | 73,05 | 74,63 | 3,17% | 409.952,00 |
| 27.08.2024 | 71,17 | 72,86 | 69,41 | 72,34 | 0,72% | 198.706,00 |
| 26.08.2024 | 70,22 | 72,43 | 70,22 | 71,82 | 2,67% | 222.702,00 |
| 23.08.2024 | 67,60 | 70,12 | 67,60 | 69,95 | 3,75% | 195.516,00 |
| 22.08.2024 | 68,79 | 69,37 | 67,25 | 67,42 | -1,73% | 180.748,00 |
| 21.08.2024 | 68,42 | 68,86 | 67,96 | 68,61 | 1,02% | 192.664,00 |
| 20.08.2024 | 68,48 | 68,48 | 67,02 | 67,92 | -1,05% | 211.680,00 |
| 19.08.2024 | 66,77 | 68,76 | 66,27 | 68,64 | 3,40% | 270.421,00 |
| 16.08.2024 | 66,58 | 67,31 | 65,93 | 66,38 | -0,15% | 303.978,00 |
| 15.08.2024 | 65,95 | 67,23 | 65,52 | 66,48 | 2,93% | 233.217,00 |
| 14.08.2024 | 64,88 | 65,25 | 63,95 | 64,59 | 0,09% | 273.904,00 |
| 13.08.2024 | 63,20 | 64,60 | 63,00 | 64,53 | 2,87% | 454.455,00 |
| 12.08.2024 | 64,40 | 64,40 | 62,31 | 62,73 | -3,06% | 343.588,00 |
| 09.08.2024 | 64,07 | 64,80 | 62,80 | 64,71 | 1,00% | 325.068,00 |
| 08.08.2024 | 62,97 | 64,14 | 62,97 | 64,07 | 2,76% | 166.510,00 |
| 07.08.2024 | 65,96 | 67,01 | 62,23 | 62,35 | -3,91% | 381.952,00 |
| 06.08.2024 | 65,45 | 66,20 | 63,79 | 64,89 | -0,79% | 573.674,00 |
| 05.08.2024 | 63,50 | 66,31 | 62,64 | 65,41 | -2,05% | 634.857,00 |
| 02.08.2024 | 66,60 | 67,81 | 64,75 | 66,78 | -2,00% | 465.944,00 |
| 01.08.2024 | 69,41 | 70,24 | 67,25 | 68,14 | -3,35% | 503.803,00 |
| 31.07.2024 | 70,10 | 71,73 | 69,34 | 70,50 | 0,87% | 271.397,00 |
| 30.07.2024 | 68,15 | 70,65 | 67,42 | 69,89 | 2,98% | 603.052,00 |
| 29.07.2024 | 67,23 | 68,01 | 66,86 | 67,87 | 0,65% | 264.539,00 |
| 26.07.2024 | 67,69 | 68,30 | 67,22 | 67,43 | 0,96% | 211.265,00 |
| 25.07.2024 | 64,89 | 67,51 | 64,26 | 66,79 | 3,18% | 287.095,00 |
| 24.07.2024 | 65,53 | 66,77 | 64,54 | 64,73 | -1,81% | 393.817,00 |
| 23.07.2024 | 66,96 | 67,75 | 65,72 | 65,92 | -2,42% | 257.417,00 |
| 22.07.2024 | 67,12 | 67,75 | 66,33 | 67,56 | 1,02% | 316.257,00 |
| 19.07.2024 | 67,84 | 68,10 | 66,28 | 66,87 | -1,95% | 267.273,00 |
| 18.07.2024 | 69,88 | 71,36 | 68,18 | 68,20 | -1,76% | 288.104,00 |
| 17.07.2024 | 70,90 | 71,62 | 68,54 | 69,42 | -3,93% | 504.499,00 |
| 16.07.2024 | 71,25 | 72,58 | 71,23 | 72,26 | 1,63% | 329.743,00 |
| 15.07.2024 | 70,54 | 71,67 | 70,02 | 71,10 | 1,59% | 482.663,00 |
| 12.07.2024 | 69,04 | 70,12 | 68,55 | 69,99 | 1,91% | 355.065,00 |
| 11.07.2024 | 67,81 | 69,68 | 66,95 | 68,68 | 2,66% | 486.627,00 |
| 10.07.2024 | 66,08 | 66,99 | 65,23 | 66,90 | 1,66% | 424.383,00 |
| 09.07.2024 | 65,90 | 66,48 | 65,01 | 65,81 | -0,30% | 339.006,00 |
| 08.07.2024 | 64,32 | 66,42 | 64,08 | 66,01 | 3,97% | 407.926,00 |
| 05.07.2024 | 65,98 | 66,53 | 63,14 | 63,49 | -3,77% | 740.818,00 |
| 03.07.2024 | 66,13 | 67,60 | 65,92 | 65,98 | 0,05% | 314.582,00 |