25,715$
-0,02%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 23,88 | 26,46 | 23,80 | 25,72 | 8,61% | 2.288.741,00 |
| 18.08.2026 | 23,70 | 23,95 | 22,43 | 23,68 | 1,50% | 1.355.089,00 |
| 17.08.2026 | 24,45 | 24,47 | 22,81 | 23,33 | -4,74% | 1.201.644,00 |
| 14.08.2026 | 25,44 | 25,54 | 24,36 | 24,49 | -1,57% | 880.152,00 |
| 13.08.2026 | 24,62 | 25,14 | 23,90 | 24,88 | 1,51% | 889.946,00 |
| 12.08.2026 | 25,22 | 25,51 | 24,35 | 24,51 | -4,52% | 918.100,00 |
| 11.08.2026 | 25,29 | 25,98 | 24,71 | 25,67 | 0,55% | 709.340,00 |
| 10.08.2026 | 25,71 | 26,31 | 25,19 | 25,53 | -0,74% | 705.184,00 |
| 07.08.2026 | 26,77 | 26,82 | 25,56 | 25,72 | -2,46% | 826.040,00 |
| 06.08.2026 | 25,40 | 26,56 | 24,90 | 26,37 | 1,19% | 909.567,00 |
| 05.08.2026 | 25,84 | 26,08 | 24,84 | 26,06 | 2,20% | 1.166.179,00 |
| 04.08.2026 | 24,40 | 25,80 | 24,22 | 25,50 | 2,20% | 1.913.596,00 |
| 03.08.2026 | 25,63 | 25,93 | 24,81 | 24,95 | 1,42% | 1.220.146,00 |
| 31.07.2026 | 24,39 | 24,83 | 23,83 | 24,60 | -1,20% | 980.658,00 |
| 30.07.2026 | 26,10 | 26,26 | 24,32 | 24,90 | -6,29% | 946.240,00 |
| 29.07.2026 | 25,42 | 26,88 | 25,38 | 26,57 | 4,48% | 1.493.250,00 |
| 28.07.2026 | 24,55 | 26,50 | 24,39 | 25,43 | 3,54% | 1.915.839,00 |
| 27.07.2026 | 22,85 | 25,25 | 22,82 | 24,56 | 10,38% | 1.307.468,00 |
| 24.07.2026 | 21,73 | 22,84 | 21,73 | 22,25 | 1,55% | 1.098.048,00 |
| 23.07.2026 | 23,71 | 23,73 | 21,65 | 21,91 | -8,29% | 1.413.912,00 |
| 22.07.2026 | 24,19 | 24,62 | 23,56 | 23,89 | 0,50% | 1.030.065,00 |
| 21.07.2026 | 24,01 | 24,64 | 23,59 | 23,77 | -1,94% | 1.043.377,00 |
| 20.07.2026 | 24,34 | 24,99 | 23,48 | 24,24 | -0,78% | 1.137.246,00 |
| 17.07.2026 | 25,34 | 26,16 | 24,36 | 24,43 | -4,64% | 1.072.451,00 |
| 16.07.2026 | 25,49 | 26,05 | 24,88 | 25,62 | 3,10% | 1.561.926,00 |
| 15.07.2026 | 24,08 | 25,53 | 24,03 | 24,85 | 5,48% | 1.627.893,00 |
| 14.07.2026 | 24,04 | 24,12 | 23,00 | 23,56 | -5,31% | 1.465.318,00 |
| 13.07.2026 | 22,47 | 25,69 | 22,47 | 24,88 | 12,07% | 2.012.601,00 |
| 10.07.2026 | 22,02 | 22,28 | 21,01 | 22,20 | 5,87% | 1.790.129,00 |
| 09.07.2026 | 21,06 | 21,31 | 20,32 | 20,97 | -2,01% | 2.559.233,00 |
| 08.07.2026 | 22,61 | 23,07 | 21,13 | 21,40 | -6,35% | 1.794.422,00 |
| 07.07.2026 | 24,39 | 25,04 | 22,75 | 22,85 | -2,43% | 1.365.157,00 |
| 06.07.2026 | 23,38 | 24,67 | 23,28 | 23,42 | -0,76% | 2.166.789,00 |
| 02.07.2026 | 23,77 | 25,60 | 23,55 | 23,60 | -3,34% | 2.510.159,00 |
| 01.07.2026 | 23,38 | 25,18 | 22,66 | 24,42 | 8,97% | 2.874.392,00 |
| 30.06.2026 | 20,02 | 22,85 | 19,12 | 22,41 | -11,27% | 6.762.598,00 |
| 29.06.2026 | 25,49 | 25,67 | 23,68 | 25,25 | 1,00% | 3.942.539,00 |
| 26.06.2026 | 22,54 | 25,29 | 22,54 | 25,00 | 11,01% | 7.256.903,00 |
| 25.06.2026 | 24,12 | 24,57 | 22,11 | 22,52 | -7,10% | 2.271.020,00 |
| 24.06.2026 | 24,46 | 24,86 | 23,91 | 24,24 | -0,41% | 1.049.440,00 |
| 23.06.2026 | 24,40 | 24,83 | 23,80 | 24,34 | 1,71% | 1.260.634,00 |
| 22.06.2026 | 24,72 | 25,29 | 23,78 | 23,93 | -4,47% | 2.046.894,00 |
| 19.06.2026 | 25,04 | 25,06 | 25,03 | 25,05 | -0,12% | - |
| 18.06.2026 | 25,73 | 25,73 | 23,68 | 25,08 | -1,26% | 9.527.912,00 |
| 17.06.2026 | 26,48 | 27,25 | 24,99 | 25,40 | -4,58% | 1.190.833,00 |
| 16.06.2026 | 25,94 | 26,78 | 25,80 | 26,62 | 1,68% | 878.227,00 |
| 15.06.2026 | 26,59 | 27,40 | 26,05 | 26,18 | -0,08% | 837.532,00 |
| 12.06.2026 | 26,35 | 26,69 | 25,65 | 26,20 | -0,25% | 591.812,00 |
| 11.06.2026 | 25,50 | 26,27 | 24,71 | 26,27 | 1,96% | 988.876,00 |
| 10.06.2026 | 27,24 | 27,58 | 25,72 | 25,76 | -5,61% | 1.109.510,00 |
| 09.06.2026 | 27,31 | 28,39 | 26,63 | 27,29 | -0,33% | 756.732,00 |
| 08.06.2026 | 27,77 | 28,33 | 26,42 | 27,38 | -1,58% | 1.324.845,00 |
| 05.06.2026 | 28,55 | 28,63 | 27,40 | 27,82 | -2,63% | 888.730,00 |
| 04.06.2026 | 28,62 | 29,48 | 27,80 | 28,57 | 3,25% | 1.403.686,00 |
| 03.06.2026 | 28,33 | 28,40 | 26,47 | 27,67 | -2,84% | 1.375.051,00 |
| 02.06.2026 | 29,19 | 29,19 | 28,12 | 28,48 | -5,16% | 970.514,00 |
| 01.06.2026 | 28,52 | 30,24 | 28,28 | 30,03 | 6,15% | 1.878.592,00 |
| 29.05.2026 | 26,54 | 28,46 | 26,28 | 28,29 | 6,84% | 2.011.920,00 |
| 28.05.2026 | 26,25 | 26,78 | 25,88 | 26,48 | 0,91% | 874.191,00 |
| 27.05.2026 | 25,78 | 26,77 | 25,78 | 26,24 | 1,29% | 1.045.928,00 |
| 26.05.2026 | 26,36 | 26,44 | 25,37 | 25,91 | -1,65% | 1.050.086,00 |
| 22.05.2026 | 26,05 | 26,97 | 25,87 | 26,34 | 1,78% | 869.469,00 |
| 21.05.2026 | 24,87 | 26,15 | 23,96 | 25,88 | 4,00% | 1.230.821,00 |
| 20.05.2026 | 24,04 | 25,05 | 23,17 | 24,89 | 2,53% | 1.011.809,00 |
| 19.05.2026 | 24,21 | 25,22 | 23,60 | 24,27 | 1,38% | 1.276.683,00 |
| 18.05.2026 | 24,00 | 24,59 | 23,56 | 23,94 | -0,37% | 1.088.190,00 |
| 15.05.2026 | 23,65 | 24,64 | 23,11 | 24,03 | 2,60% | 1.359.194,00 |
| 14.05.2026 | 23,60 | 23,91 | 22,91 | 23,42 | 0,69% | 1.458.464,00 |
| 13.05.2026 | 22,56 | 23,48 | 22,05 | 23,26 | 1,53% | 1.565.553,00 |
| 12.05.2026 | 23,47 | 23,63 | 22,23 | 22,91 | -1,42% | 2.578.803,00 |
| 11.05.2026 | 24,33 | 24,33 | 23,15 | 23,24 | -4,24% | 1.634.078,00 |
| 08.05.2026 | 25,24 | 25,24 | 23,88 | 24,27 | -4,71% | 2.217.144,00 |
| 07.05.2026 | 24,11 | 25,48 | 23,79 | 25,47 | 7,38% | 2.475.530,00 |
| 06.05.2026 | 24,00 | 24,22 | 23,47 | 23,72 | -0,55% | 1.464.230,00 |
| 05.05.2026 | 23,43 | 23,97 | 22,85 | 23,85 | 1,45% | 1.528.064,00 |
| 04.05.2026 | 24,64 | 25,72 | 23,49 | 23,51 | -4,16% | 1.624.323,00 |
| 01.05.2026 | 24,48 | 24,92 | 23,60 | 24,53 | 2,98% | 4.700.299,00 |
| 30.04.2026 | 24,33 | 24,36 | 22,85 | 23,82 | -4,14% | 3.127.888,00 |
| 29.04.2026 | 25,14 | 25,35 | 24,42 | 24,85 | -0,84% | 935.500,00 |
| 28.04.2026 | 24,82 | 25,80 | 24,37 | 25,06 | 2,12% | 1.369.781,00 |
| 27.04.2026 | 26,22 | 27,36 | 24,52 | 24,54 | -6,23% | 1.673.260,00 |
| 24.04.2026 | 26,12 | 26,83 | 25,72 | 26,17 | -2,28% | 1.115.271,00 |
| 23.04.2026 | 28,43 | 28,48 | 26,00 | 26,78 | -7,46% | 1.244.425,00 |
| 22.04.2026 | 29,60 | 30,36 | 28,65 | 28,94 | -2,06% | 638.549,00 |
| 21.04.2026 | 30,40 | 30,84 | 29,42 | 29,55 | -2,67% | 1.325.251,00 |
| 20.04.2026 | 29,61 | 30,84 | 29,60 | 30,36 | 1,20% | 1.195.063,00 |
| 17.04.2026 | 30,00 | 30,82 | 29,37 | 30,00 | 1,39% | 983.042,00 |
| 16.04.2026 | 28,95 | 29,68 | 28,95 | 29,59 | 2,71% | 1.220.232,00 |
| 15.04.2026 | 28,42 | 29,60 | 28,17 | 28,81 | 1,87% | 1.217.867,00 |
| 14.04.2026 | 28,09 | 29,56 | 28,03 | 28,28 | 1,53% | 1.316.527,00 |
| 13.04.2026 | 25,69 | 28,09 | 25,59 | 27,86 | 6,64% | 2.359.199,00 |
| 10.04.2026 | 29,13 | 29,94 | 25,76 | 26,12 | -8,43% | 2.382.284,00 |
| 09.04.2026 | 27,73 | 28,55 | 27,23 | 28,53 | 2,76% | 1.176.438,00 |
| 08.04.2026 | 28,82 | 29,20 | 27,24 | 27,76 | 0,22% | 1.313.805,00 |
| 07.04.2026 | 27,56 | 28,58 | 27,38 | 27,70 | 0,80% | 1.020.816,00 |
| 06.04.2026 | 27,22 | 27,83 | 27,02 | 27,48 | 0,77% | 2.040.053,00 |
| 02.04.2026 | 25,70 | 28,01 | 25,35 | 27,27 | 2,65% | 1.029.235,00 |
| 01.04.2026 | 27,66 | 27,66 | 26,36 | 26,57 | -2,91% | 2.011.579,00 |
| 31.03.2026 | 27,80 | 28,35 | 26,80 | 27,36 | 2,55% | 1.212.601,00 |
| 30.03.2026 | 26,65 | 27,77 | 26,28 | 26,68 | 0,98% | 1.538.390,00 |