42,391$
1,03%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 42,20 | 42,53 | 41,69 | 41,73 | -1,44% | 768.635,00 |
| 29.12.2025 | 41,96 | 42,63 | 41,87 | 42,34 | 0,91% | 753.463,00 |
| 26.12.2025 | 41,66 | 42,05 | 41,01 | 41,96 | 0,65% | 529.210,00 |
| 24.12.2025 | 40,20 | 41,79 | 40,20 | 41,69 | 3,68% | 550.761,00 |
| 23.12.2025 | 40,70 | 40,70 | 40,00 | 40,21 | -1,47% | 656.340,00 |
| 22.12.2025 | 41,61 | 42,01 | 40,74 | 40,81 | -1,92% | 996.329,00 |
| 19.12.2025 | 40,08 | 41,75 | 40,02 | 41,61 | 3,51% | 1.973.353,00 |
| 18.12.2025 | 39,84 | 40,89 | 39,84 | 40,20 | 0,53% | 1.119.054,00 |
| 17.12.2025 | 39,23 | 40,17 | 38,61 | 39,99 | 1,37% | 1.081.428,00 |
| 16.12.2025 | 38,95 | 39,58 | 38,40 | 39,45 | 1,68% | 704.778,00 |
| 15.12.2025 | 39,77 | 39,90 | 38,42 | 38,80 | -1,95% | 882.672,00 |
| 12.12.2025 | 39,72 | 40,02 | 39,23 | 39,57 | 0,10% | 646.412,00 |
| 11.12.2025 | 38,71 | 39,68 | 38,22 | 39,53 | 2,11% | 762.407,00 |
| 10.12.2025 | 37,99 | 39,19 | 37,31 | 38,72 | 1,59% | 1.789.515,00 |
| 09.12.2025 | 38,18 | 38,61 | 37,63 | 38,11 | -0,29% | 1.071.103,00 |
| 08.12.2025 | 37,56 | 38,63 | 37,35 | 38,22 | 1,62% | 1.159.500,00 |
| 05.12.2025 | 37,00 | 38,19 | 36,96 | 37,61 | 1,76% | 1.529.103,00 |
| 04.12.2025 | 37,29 | 37,74 | 36,57 | 36,96 | 0,08% | 1.300.862,00 |
| 03.12.2025 | 36,51 | 37,53 | 36,24 | 36,93 | 1,46% | 1.241.371,00 |
| 02.12.2025 | 36,59 | 36,96 | 35,96 | 36,40 | -0,33% | 1.471.622,00 |
| 01.12.2025 | 35,61 | 36,72 | 35,23 | 36,52 | 0,86% | 1.163.403,00 |
| 28.11.2025 | 35,50 | 36,81 | 35,08 | 36,21 | 1,97% | 543.233,00 |
| 26.11.2025 | 35,74 | 36,02 | 35,27 | 35,51 | -0,64% | 748.361,00 |
| 25.11.2025 | 35,71 | 36,58 | 35,50 | 35,74 | 1,10% | 984.480,00 |
| 24.11.2025 | 35,52 | 35,90 | 35,16 | 35,35 | -0,79% | 1.252.843,00 |
| 21.11.2025 | 33,45 | 36,52 | 33,45 | 35,63 | 6,80% | 1.373.891,00 |
| 20.11.2025 | 32,96 | 34,31 | 32,72 | 33,36 | 1,40% | 1.537.718,00 |
| 19.11.2025 | 32,46 | 33,17 | 31,63 | 32,90 | 1,23% | 1.976.208,00 |
| 18.11.2025 | 33,13 | 33,89 | 32,40 | 32,50 | -2,99% | 1.258.705,00 |
| 17.11.2025 | 35,05 | 35,05 | 33,41 | 33,50 | -5,02% | 1.051.502,00 |
| 14.11.2025 | 35,45 | 35,72 | 34,55 | 35,27 | -1,65% | 1.172.842,00 |
| 13.11.2025 | 35,46 | 36,73 | 35,16 | 35,86 | 1,41% | 1.386.785,00 |
| 12.11.2025 | 34,86 | 35,92 | 34,55 | 35,36 | 2,73% | 1.036.875,00 |
| 11.11.2025 | 34,44 | 34,68 | 33,56 | 34,42 | -0,26% | 1.173.924,00 |
| 10.11.2025 | 35,08 | 35,24 | 34,36 | 34,51 | -0,72% | 952.439,00 |
| 07.11.2025 | 36,63 | 36,99 | 34,02 | 34,76 | -5,08% | 1.703.759,00 |
| 06.11.2025 | 38,27 | 38,98 | 36,35 | 36,62 | -4,14% | 1.047.929,00 |
| 05.11.2025 | 39,00 | 39,34 | 38,00 | 38,20 | -2,05% | 1.184.499,00 |
| 04.11.2025 | 39,54 | 40,31 | 38,71 | 39,00 | -1,52% | 789.930,00 |
| 03.11.2025 | 40,38 | 40,70 | 39,56 | 39,60 | -1,76% | 920.535,00 |
| 31.10.2025 | 40,57 | 41,04 | 39,74 | 40,31 | -1,59% | 1.042.250,00 |
| 30.10.2025 | 42,53 | 42,89 | 40,81 | 40,96 | -3,96% | 820.249,00 |
| 29.10.2025 | 45,11 | 45,11 | 42,55 | 42,65 | -5,95% | 793.482,00 |
| 28.10.2025 | 45,85 | 46,31 | 45,09 | 45,35 | -1,50% | 455.362,00 |
| 27.10.2025 | 47,17 | 47,76 | 45,88 | 46,04 | -1,90% | 498.577,00 |
| 24.10.2025 | 47,44 | 47,80 | 46,90 | 46,93 | -1,39% | 385.653,00 |
| 23.10.2025 | 47,37 | 48,08 | 47,07 | 47,59 | 0,57% | 647.306,00 |
| 22.10.2025 | 46,30 | 47,39 | 46,25 | 47,32 | 1,09% | 681.937,00 |
| 21.10.2025 | 45,47 | 48,00 | 45,31 | 46,81 | 3,73% | 528.721,00 |
| 20.10.2025 | 44,93 | 45,59 | 44,65 | 45,13 | 0,66% | 575.427,00 |
| 17.10.2025 | 44,61 | 45,10 | 44,42 | 44,83 | -0,09% | - |
| 16.10.2025 | 44,60 | 45,13 | 43,46 | 44,87 | 1,06% | 783.738,00 |
| 15.10.2025 | 45,43 | 45,90 | 44,35 | 44,40 | -1,16% | 751.858,00 |
| 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 | -1,49% | 793.552,00 |
| 03.10.2025 | 48,41 | 49,13 | 47,50 | 48,26 | 0,88% | 974.585,00 |
| 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 | 4,49% | 911.234,00 |
| 30.09.2025 | 47,08 | 47,71 | 46,00 | 46,15 | -3,51% | 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 | -0,23% | 1.412.393,00 |
| 18.09.2025 | 56,79 | 57,26 | 55,76 | 57,10 | 2,90% | 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 | 1,94% | 835.144,00 |
| 08.09.2025 | 53,68 | 53,88 | 51,57 | 52,54 | -2,38% | 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 |