44,510$
-0,91%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 44,12 | 45,39 | 43,95 | 44,92 | 0,22% | 598.416,00 |
| 13.10.2025 | 46,06 | 46,06 | 44,32 | 44,82 | 0,09% | 631.098,00 |
| 10.10.2025 | 48,47 | 48,47 | 44,55 | 44,78 | -6,73% | 568.259,00 |
| 09.10.2025 | 48,12 | 48,57 | 47,40 | 48,01 | -0,10% | 494.206,00 |
| 08.10.2025 | 47,93 | 49,37 | 47,70 | 48,06 | 0,63% | 711.865,00 |
| 07.10.2025 | 47,71 | 48,74 | 47,00 | 47,76 | 0,46% | 650.824,00 |
| 06.10.2025 | 48,01 | 48,22 | 46,47 | 47,54 | -1,10% | 793.552,00 |
| 03.10.2025 | 47,98 | 48,98 | 47,98 | 48,07 | 0,48% | - |
| 02.10.2025 | 48,28 | 49,13 | 47,32 | 47,84 | -0,79% | 615.054,00 |
| 01.10.2025 | 46,31 | 48,26 | 46,26 | 48,22 | 4,53% | 911.234,00 |
| 30.09.2025 | 47,08 | 47,71 | 46,00 | 46,13 | -3,55% | 845.327,00 |
| 29.09.2025 | 47,84 | 48,75 | 46,57 | 47,83 | 0,36% | 1.459.977,00 |
| 26.09.2025 | 43,18 | 51,47 | 42,99 | 47,66 | -13,33% | 5.992.880,00 |
| 25.09.2025 | 55,01 | 55,52 | 54,12 | 54,99 | -1,10% | 1.468.710,00 |
| 24.09.2025 | 55,09 | 55,98 | 54,23 | 55,60 | 0,93% | 752.609,00 |
| 23.09.2025 | 55,62 | 57,05 | 54,70 | 55,09 | -0,79% | 627.309,00 |
| 22.09.2025 | 56,28 | 57,29 | 55,32 | 55,53 | -2,53% | 702.891,00 |
| 19.09.2025 | 57,59 | 57,88 | 55,96 | 56,97 | -0,24% | 1.412.393,00 |
| 18.09.2025 | 56,79 | 57,26 | 55,76 | 57,11 | 2,91% | 750.667,00 |
| 17.09.2025 | 55,00 | 57,56 | 54,15 | 55,49 | 1,28% | 617.286,00 |
| 16.09.2025 | 53,62 | 54,83 | 52,93 | 54,79 | 2,14% | 1.037.240,00 |
| 15.09.2025 | 54,57 | 54,75 | 53,52 | 53,64 | -0,61% | 652.848,00 |
| 12.09.2025 | 54,21 | 54,33 | 53,05 | 53,97 | -0,07% | 495.600,00 |
| 11.09.2025 | 51,64 | 54,19 | 51,35 | 54,01 | 4,59% | 522.012,00 |
| 10.09.2025 | 53,25 | 53,73 | 51,60 | 51,64 | -3,58% | 600.606,00 |
| 09.09.2025 | 52,59 | 54,02 | 51,78 | 53,56 | 1,96% | 835.144,00 |
| 08.09.2025 | 53,68 | 53,88 | 51,57 | 52,53 | -2,40% | 737.294,00 |
| 05.09.2025 | 52,60 | 54,57 | 52,60 | 53,82 | 2,59% | 614.358,00 |
| 04.09.2025 | 51,97 | 52,58 | 50,76 | 52,46 | 0,94% | 638.640,00 |
| 03.09.2025 | 51,72 | 52,47 | 51,11 | 51,97 | 0,46% | 527.608,00 |
| 02.09.2025 | 51,80 | 52,46 | 50,94 | 51,73 | -1,95% | 581.059,00 |
| 29.08.2025 | 50,25 | 52,83 | 50,00 | 52,76 | 4,77% | 858.690,00 |
| 28.08.2025 | 50,98 | 50,98 | 49,76 | 50,36 | -0,85% | 468.195,00 |
| 27.08.2025 | 50,03 | 51,12 | 49,87 | 50,79 | 1,52% | 612.971,00 |
| 26.08.2025 | 51,17 | 51,74 | 49,71 | 50,03 | -2,36% | 743.583,00 |
| 25.08.2025 | 51,91 | 52,22 | 51,18 | 51,24 | -1,59% | 485.345,00 |
| 22.08.2025 | 50,30 | 52,62 | 50,06 | 52,07 | 4,90% | 783.907,00 |
| 21.08.2025 | 48,63 | 49,94 | 48,39 | 49,64 | 0,55% | 408.011,00 |
| 20.08.2025 | 48,60 | 50,73 | 48,60 | 49,37 | 1,25% | 729.764,00 |
| 19.08.2025 | 48,44 | 49,89 | 48,16 | 48,76 | 1,25% | 580.195,00 |
| 18.08.2025 | 48,17 | 48,33 | 47,30 | 48,16 | -0,06% | 619.894,00 |
| 15.08.2025 | 49,04 | 49,65 | 48,12 | 48,19 | -1,35% | 612.503,00 |
| 14.08.2025 | 48,17 | 48,97 | 46,98 | 48,85 | -0,69% | 553.473,00 |
| 13.08.2025 | 46,32 | 49,50 | 46,00 | 49,19 | 6,06% | 572.020,00 |
| 12.08.2025 | 46,39 | 47,15 | 45,31 | 46,38 | 0,96% | 513.699,00 |
| 11.08.2025 | 47,03 | 47,61 | 45,35 | 45,94 | -2,44% | 633.566,00 |
| 08.08.2025 | 46,31 | 47,70 | 46,25 | 47,09 | 1,93% | 647.296,00 |
| 07.08.2025 | 47,49 | 47,96 | 45,85 | 46,20 | -1,09% | 653.472,00 |
| 06.08.2025 | 47,53 | 47,81 | 45,61 | 46,71 | -1,33% | 531.755,00 |
| 05.08.2025 | 46,27 | 47,76 | 45,89 | 47,34 | 2,94% | 939.111,00 |
| 04.08.2025 | 46,51 | 47,05 | 45,91 | 45,99 | -0,50% | 901.200,00 |
| 01.08.2025 | 50,92 | 51,33 | 46,17 | 46,22 | -11,08% | 1.002.824,00 |
| 31.07.2025 | 54,73 | 54,93 | 51,82 | 51,98 | -6,02% | 651.877,00 |
| 30.07.2025 | 57,91 | 58,05 | 54,44 | 55,31 | -4,37% | 569.707,00 |
| 29.07.2025 | 59,78 | 59,92 | 57,83 | 57,84 | -3,29% | 667.551,00 |
| 28.07.2025 | 60,56 | 60,63 | 59,49 | 59,81 | -1,22% | 705.603,00 |
| 25.07.2025 | 60,59 | 60,96 | 59,53 | 60,55 | -0,38% | 372.577,00 |
| 24.07.2025 | 61,68 | 61,84 | 60,54 | 60,78 | -1,97% | 539.244,00 |
| 23.07.2025 | 61,48 | 62,14 | 60,84 | 62,00 | 1,84% | 763.391,00 |
| 22.07.2025 | 58,22 | 60,96 | 57,88 | 60,88 | 5,29% | 587.789,00 |
| 21.07.2025 | 59,35 | 59,48 | 57,54 | 57,82 | -0,87% | 736.215,00 |
| 18.07.2025 | 58,34 | 58,70 | 57,20 | 58,33 | 1,39% | 504.507,00 |
| 17.07.2025 | 55,95 | 57,92 | 55,87 | 57,53 | 2,79% | 552.473,00 |
| 16.07.2025 | 55,71 | 56,32 | 54,76 | 55,97 | 0,99% | 489.859,00 |
| 15.07.2025 | 56,56 | 57,13 | 55,39 | 55,42 | -1,82% | 698.082,00 |
| 14.07.2025 | 58,26 | 59,31 | 56,42 | 56,45 | -3,70% | 469.764,00 |
| 11.07.2025 | 58,79 | 59,14 | 57,91 | 58,62 | -1,61% | 542.366,00 |
| 10.07.2025 | 60,08 | 61,41 | 59,28 | 59,58 | -0,65% | 690.680,00 |
| 09.07.2025 | 60,84 | 61,08 | 58,65 | 59,97 | -0,88% | 656.140,00 |
| 08.07.2025 | 56,77 | 61,43 | 56,77 | 60,50 | 6,74% | 1.427.009,00 |
| 07.07.2025 | 56,19 | 58,12 | 56,01 | 56,68 | -0,84% | 901.147,00 |
| 03.07.2025 | 56,29 | 57,66 | 55,80 | 57,16 | 0,76% | 598.176,00 |
| 02.07.2025 | 56,26 | 57,24 | 55,26 | 56,73 | 0,96% | 857.983,00 |
| 01.07.2025 | 52,63 | 56,43 | 52,34 | 56,19 | 6,31% | 909.016,00 |
| 30.06.2025 | 52,56 | 53,55 | 51,49 | 52,86 | 2,21% | 892.875,00 |
| 27.06.2025 | 51,77 | 57,00 | 50,80 | 51,71 | -6,20% | 2.359.821,00 |
| 26.06.2025 | 55,94 | 56,36 | 54,24 | 55,13 | 1,77% | 1.474.198,00 |
| 25.06.2025 | 54,09 | 54,74 | 52,90 | 54,17 | 0,17% | 932.651,00 |
| 24.06.2025 | 52,85 | 54,20 | 52,23 | 54,08 | 4,46% | 835.371,00 |
| 23.06.2025 | 49,94 | 51,84 | 49,90 | 51,77 | 3,23% | 873.603,00 |
| 20.06.2025 | 53,48 | 53,50 | 49,48 | 50,15 | -5,66% | 1.464.190,00 |
| 18.06.2025 | 55,38 | 55,77 | 53,07 | 53,16 | -4,44% | 894.402,00 |
| 17.06.2025 | 57,29 | 57,49 | 55,39 | 55,63 | -3,89% | 540.099,00 |
| 16.06.2025 | 56,20 | 58,00 | 55,68 | 57,88 | 4,63% | 595.250,00 |
| 13.06.2025 | 56,06 | 56,93 | 55,03 | 55,32 | -3,20% | 455.393,00 |
| 12.06.2025 | 57,35 | 57,76 | 56,55 | 57,15 | -0,30% | 753.610,00 |
| 11.06.2025 | 56,61 | 57,37 | 56,19 | 57,32 | 1,24% | 604.216,00 |
| 10.06.2025 | 55,99 | 57,30 | 55,36 | 56,62 | 1,42% | 352.109,00 |
| 09.06.2025 | 57,00 | 57,50 | 55,81 | 55,83 | -1,38% | 385.327,00 |
| 06.06.2025 | 57,45 | 58,00 | 56,36 | 56,61 | 0,51% | 552.088,00 |
| 05.06.2025 | 54,80 | 56,95 | 54,03 | 56,32 | 2,98% | 885.052,00 |
| 04.06.2025 | 54,94 | 55,40 | 54,46 | 54,69 | -0,35% | 459.995,00 |
| 03.06.2025 | 54,34 | 55,46 | 53,88 | 54,88 | 0,27% | 745.639,00 |
| 02.06.2025 | 55,91 | 56,11 | 54,32 | 54,73 | -2,21% | 553.382,00 |
| 30.05.2025 | 57,06 | 57,48 | 55,92 | 55,97 | -2,57% | 745.799,00 |
| 29.05.2025 | 57,50 | 57,51 | 56,60 | 57,44 | 0,68% | 411.685,00 |
| 28.05.2025 | 57,60 | 57,94 | 56,75 | 57,05 | -0,85% | 429.977,00 |
| 27.05.2025 | 56,55 | 57,60 | 56,07 | 57,54 | 3,28% | 510.001,00 |
| 23.05.2025 | 55,07 | 56,01 | 55,06 | 55,71 | -0,87% | 352.681,00 |
| 22.05.2025 | 55,56 | 56,34 | 54,68 | 56,20 | 1,10% | 492.349,00 |