29,610$
8,86%
Echtzeit-Aktienkurs Consensus Cloud Solutions Inc
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 27,22 | 29,73 | 27,14 | 29,61 | 8,86% | 376.052,00 |
| 12.02.2026 | 26,86 | 27,92 | 26,47 | 27,20 | 1,04% | 334.995,00 |
| 11.02.2026 | 24,86 | 26,92 | 24,67 | 26,92 | 10,78% | 567.296,00 |
| 10.02.2026 | 23,31 | 24,30 | 22,50 | 24,30 | 7,00% | 413.230,00 |
| 09.02.2026 | 23,67 | 23,76 | 22,24 | 22,71 | -4,26% | 268.146,00 |
| 06.02.2026 | 23,13 | 23,90 | 22,74 | 23,72 | 3,54% | 395.742,00 |
| 05.02.2026 | 22,65 | 23,53 | 22,33 | 22,91 | -0,48% | 668.151,00 |
| 04.02.2026 | 22,22 | 23,47 | 21,99 | 23,02 | 4,54% | 493.462,00 |
| 03.02.2026 | 22,25 | 22,40 | 21,14 | 22,02 | -1,12% | 630.938,00 |
| 02.02.2026 | 21,51 | 22,45 | 21,34 | 22,27 | 4,26% | 171.098,00 |
| 30.01.2026 | 21,17 | 21,62 | 21,08 | 21,36 | -0,26% | 167.444,00 |
| 29.01.2026 | 21,58 | 21,70 | 21,01 | 21,42 | -0,86% | 169.229,00 |
| 28.01.2026 | 21,67 | 21,96 | 21,47 | 21,60 | -0,37% | 99.215,00 |
| 27.01.2026 | 22,10 | 22,44 | 21,47 | 21,68 | -1,99% | 121.823,00 |
| 26.01.2026 | 21,31 | 22,18 | 21,31 | 22,12 | 1,56% | 154.318,00 |
| 22.01.2026 | 21,62 | 22,13 | 21,60 | 21,78 | 1,07% | 122.927,00 |
| 21.01.2026 | 21,05 | 21,66 | 20,93 | 21,55 | 3,41% | 141.490,00 |
| 20.01.2026 | 21,40 | 21,72 | 20,78 | 20,84 | -5,06% | 154.686,00 |
| 16.01.2026 | 22,58 | 22,58 | 21,93 | 21,95 | -3,18% | 145.524,00 |
| 15.01.2026 | 22,49 | 23,03 | 21,82 | 22,67 | 0,00% | 156.081,00 |
| 14.01.2026 | 22,61 | 22,94 | 22,43 | 22,67 | 0,13% | 161.331,00 |
| 13.01.2026 | 22,75 | 22,92 | 22,48 | 22,64 | -0,26% | 144.664,00 |
| 12.01.2026 | 21,87 | 22,80 | 21,46 | 22,70 | 2,81% | 163.923,00 |
| 09.01.2026 | 21,88 | 22,23 | 21,23 | 22,08 | 0,78% | 113.388,00 |
| 08.01.2026 | 21,05 | 22,05 | 20,88 | 21,91 | 3,15% | 165.043,00 |
| 07.01.2026 | 21,38 | 21,52 | 20,92 | 21,24 | -0,19% | 197.251,00 |
| 06.01.2026 | 22,27 | 22,27 | 21,02 | 21,28 | -5,25% | 184.075,00 |
| 05.01.2026 | 21,78 | 22,85 | 21,55 | 22,46 | 3,41% | 250.047,00 |
| 02.01.2026 | 21,88 | 22,28 | 21,59 | 21,72 | -0,46% | 245.601,00 |
| 31.12.2025 | 21,90 | 22,05 | 21,61 | 21,82 | -0,68% | 149.898,00 |
| 30.12.2025 | 22,36 | 22,46 | 21,97 | 21,97 | -0,86% | 86.396,00 |
| 29.12.2025 | 23,20 | 23,35 | 22,02 | 22,16 | -5,10% | 183.544,00 |
| 26.12.2025 | 22,81 | 23,51 | 22,77 | 23,35 | 2,37% | 219.037,00 |
| 24.12.2025 | 22,66 | 23,23 | 22,48 | 22,81 | 0,31% | 212.174,00 |
| 23.12.2025 | 23,18 | 23,61 | 22,38 | 22,74 | -1,98% | 255.727,00 |
| 22.12.2025 | 23,13 | 23,64 | 23,13 | 23,20 | 0,35% | 131.073,00 |
| 19.12.2025 | 23,31 | 23,50 | 22,96 | 23,12 | -1,15% | 384.341,00 |
| 18.12.2025 | 23,70 | 23,94 | 23,35 | 23,39 | 0,47% | 135.369,00 |
| 17.12.2025 | 23,38 | 23,58 | 23,19 | 23,28 | -0,34% | 119.156,00 |
| 16.12.2025 | 23,57 | 23,94 | 23,18 | 23,36 | -1,18% | 204.527,00 |
| 15.12.2025 | 24,09 | 24,28 | 23,55 | 23,64 | -1,34% | 163.900,00 |
| 12.12.2025 | 23,68 | 23,99 | 23,47 | 23,96 | 0,84% | 116.965,00 |
| 11.12.2025 | 23,69 | 23,86 | 23,34 | 23,76 | 0,53% | 182.038,00 |
| 10.12.2025 | 22,89 | 23,79 | 22,66 | 23,64 | 3,07% | 257.058,00 |
| 09.12.2025 | 22,62 | 23,54 | 22,16 | 22,93 | 1,15% | 205.766,00 |
| 08.12.2025 | 22,68 | 22,72 | 21,92 | 22,67 | 1,16% | 224.702,00 |
| 05.12.2025 | 22,56 | 23,14 | 22,21 | 22,41 | -0,44% | 161.710,00 |
| 04.12.2025 | 22,79 | 22,90 | 22,38 | 22,51 | -1,23% | 110.664,00 |
| 03.12.2025 | 22,40 | 22,93 | 22,30 | 22,79 | 1,38% | 140.423,00 |
| 02.12.2025 | 22,60 | 22,84 | 22,35 | 22,48 | 0,99% | 136.124,00 |
| 01.12.2025 | 21,67 | 22,48 | 21,38 | 22,26 | 1,92% | 188.778,00 |
| 28.11.2025 | 22,14 | 22,39 | 21,59 | 21,84 | -1,27% | 111.602,00 |
| 26.11.2025 | 21,60 | 22,18 | 21,37 | 22,12 | 2,31% | 214.505,00 |
| 25.11.2025 | 21,31 | 21,84 | 21,19 | 21,62 | 2,46% | 131.657,00 |
| 24.11.2025 | 20,96 | 21,43 | 20,75 | 21,10 | 4,40% | 150.856,00 |
| 20.11.2025 | 21,64 | 22,01 | 20,20 | 20,21 | -4,80% | 174.026,00 |
| 19.11.2025 | 21,73 | 21,75 | 21,11 | 21,23 | -1,94% | 121.096,00 |
| 18.11.2025 | 21,89 | 22,10 | 21,46 | 21,65 | -1,59% | 140.084,00 |
| 17.11.2025 | 22,26 | 22,66 | 21,78 | 22,00 | -6,38% | 212.018,00 |
| 13.11.2025 | 24,33 | 24,35 | 22,77 | 23,50 | -4,35% | 204.983,00 |
| 12.11.2025 | 24,09 | 24,64 | 24,07 | 24,57 | 1,91% | 198.042,00 |
| 11.11.2025 | 24,76 | 24,76 | 24,03 | 24,11 | -2,07% | 198.881,00 |
| 10.11.2025 | 25,00 | 25,47 | 24,52 | 24,62 | 0,57% | 231.575,00 |
| 07.11.2025 | 24,51 | 24,91 | 24,08 | 24,48 | -2,12% | 266.256,00 |
| 06.11.2025 | 29,72 | 30,00 | 24,61 | 25,01 | -15,85% | 583.442,00 |
| 05.11.2025 | 28,63 | 29,86 | 28,63 | 29,72 | 3,55% | 134.976,00 |
| 04.11.2025 | 28,82 | 29,26 | 28,25 | 28,70 | -2,61% | 109.921,00 |
| 03.11.2025 | 29,76 | 29,88 | 28,51 | 29,47 | 0,55% | 209.166,00 |
| 31.10.2025 | 28,35 | 29,84 | 28,25 | 29,31 | 4,60% | 214.747,00 |
| 30.10.2025 | 26,92 | 28,69 | 26,84 | 28,02 | 5,06% | 161.180,00 |
| 29.10.2025 | 27,13 | 27,76 | 26,42 | 26,67 | -1,80% | 130.387,00 |
| 28.10.2025 | 27,67 | 28,26 | 27,00 | 27,16 | -0,77% | 140.865,00 |
| 27.10.2025 | 27,76 | 27,98 | 27,17 | 27,37 | -1,16% | 119.725,00 |
| 24.10.2025 | 27,02 | 27,88 | 26,75 | 27,69 | 3,75% | 59.849,00 |
| 23.10.2025 | 26,68 | 26,92 | 26,45 | 26,69 | 0,04% | 55.406,00 |
| 22.10.2025 | 27,07 | 27,48 | 26,43 | 26,68 | -1,11% | 80.873,00 |
| 21.10.2025 | 26,20 | 27,16 | 25,63 | 26,98 | 3,13% | 94.965,00 |
| 20.10.2025 | 25,33 | 26,36 | 25,33 | 26,16 | 3,56% | 193.972,00 |
| 17.10.2025 | 25,85 | 26,14 | 25,25 | 25,26 | -2,73% | 72.970,00 |
| 16.10.2025 | 26,96 | 27,40 | 25,87 | 25,97 | -3,89% | 89.328,00 |
| 15.10.2025 | 26,82 | 27,29 | 26,37 | 27,02 | 1,43% | 117.609,00 |
| 14.10.2025 | 25,57 | 26,92 | 25,55 | 26,64 | 2,58% | 135.793,00 |
| 13.10.2025 | 26,47 | 26,50 | 25,93 | 25,97 | -0,12% | 75.883,00 |
| 10.10.2025 | 26,46 | 26,70 | 25,80 | 26,00 | -1,66% | 99.127,00 |
| 09.10.2025 | 26,67 | 26,75 | 26,23 | 26,44 | -0,90% | 76.066,00 |
| 08.10.2025 | 26,75 | 27,00 | 26,53 | 26,68 | 0,38% | 75.892,00 |
| 07.10.2025 | 27,89 | 27,89 | 26,34 | 26,58 | -4,56% | 118.697,00 |
| 06.10.2025 | 27,89 | 28,14 | 27,31 | 27,85 | -2,04% | 143.020,00 |
| 02.10.2025 | 28,90 | 29,01 | 28,12 | 28,43 | -1,39% | 137.287,00 |
| 01.10.2025 | 29,08 | 29,34 | 28,34 | 28,83 | -1,91% | 114.189,00 |
| 30.09.2025 | 29,27 | 29,64 | 29,00 | 29,39 | -0,24% | 79.718,00 |
| 29.09.2025 | 29,60 | 29,81 | 29,29 | 29,46 | 0,24% | 77.707,00 |
| 26.09.2025 | 28,97 | 29,48 | 28,83 | 29,39 | 1,45% | 60.052,00 |
| 25.09.2025 | 29,26 | 29,26 | 28,82 | 28,97 | -1,66% | 85.186,00 |
| 24.09.2025 | 29,17 | 30,08 | 29,12 | 29,46 | 0,96% | 179.130,00 |
| 23.09.2025 | 29,01 | 29,95 | 29,01 | 29,18 | 0,76% | 123.476,00 |
| 22.09.2025 | 28,86 | 29,18 | 28,53 | 28,96 | -0,14% | 91.639,00 |
| 19.09.2025 | 29,40 | 29,54 | 28,88 | 29,00 | -1,07% | 223.840,00 |
| 18.09.2025 | 28,69 | 29,39 | 28,61 | 29,32 | 2,86% | 94.664,00 |
| 17.09.2025 | 28,42 | 29,37 | 28,33 | 28,50 | 0,78% | 93.817,00 |