52,678$
-0,15%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 55,79 | 56,57 | 55,22 | 55,59 | -0,98% | 494.195,00 |
| 20.05.2025 | 55,88 | 56,54 | 55,72 | 56,14 | 0,16% | 324.232,00 |
| 19.05.2025 | 55,64 | 56,16 | 55,49 | 56,05 | -0,30% | 420.214,00 |
| 16.05.2025 | 55,12 | 56,36 | 54,48 | 56,22 | 1,96% | 975.221,00 |
| 15.05.2025 | 54,66 | 55,55 | 54,45 | 55,14 | 0,71% | 550.100,00 |
| 14.05.2025 | 54,69 | 55,50 | 54,30 | 54,75 | -0,76% | 531.476,00 |
| 13.05.2025 | 55,65 | 55,82 | 54,34 | 55,17 | -0,88% | 428.233,00 |
| 12.05.2025 | 55,49 | 57,33 | 54,90 | 55,66 | 4,36% | 612.256,00 |
| 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 |