52,697$
-0,87%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |