23,280$
-0,34%
Echtzeit-Aktienkurs Consensus Cloud Solutions Inc
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 28,00 | 28,37 | 27,74 | 28,28 | 0,93% | 87.230,00 |
| 15.09.2025 | 27,71 | 28,20 | 27,64 | 28,02 | 1,45% | 85.097,00 |
| 12.09.2025 | 28,34 | 28,55 | 27,61 | 27,62 | -2,37% | 89.319,00 |
| 11.09.2025 | 27,06 | 28,32 | 26,99 | 28,29 | 5,01% | 88.322,00 |
| 10.09.2025 | 27,59 | 27,65 | 26,86 | 26,94 | -2,67% | 105.504,00 |
| 09.09.2025 | 27,16 | 27,82 | 26,82 | 27,68 | 1,95% | 93.804,00 |
| 08.09.2025 | 27,05 | 27,31 | 26,94 | 27,15 | 1,27% | 90.258,00 |
| 05.09.2025 | 26,89 | 27,35 | 26,56 | 26,81 | 0,49% | 86.380,00 |
| 04.09.2025 | 26,56 | 26,68 | 26,05 | 26,68 | 1,12% | 82.892,00 |
| 03.09.2025 | 26,35 | 26,62 | 26,07 | 26,39 | -0,40% | 85.219,00 |
| 02.09.2025 | 26,17 | 26,70 | 26,16 | 26,49 | -0,30% | 120.239,00 |
| 29.08.2025 | 26,90 | 27,15 | 26,52 | 26,57 | -0,49% | 104.517,00 |
| 28.08.2025 | 26,81 | 26,88 | 26,41 | 26,70 | 0,11% | 119.863,00 |
| 27.08.2025 | 25,79 | 26,76 | 25,79 | 26,67 | 2,38% | 111.366,00 |
| 26.08.2025 | 26,22 | 26,46 | 25,82 | 26,05 | -0,57% | 92.251,00 |
| 25.08.2025 | 26,64 | 26,80 | 26,14 | 26,20 | -2,38% | 73.562,00 |
| 22.08.2025 | 25,43 | 27,00 | 25,43 | 26,84 | 5,92% | 157.994,00 |
| 21.08.2025 | 25,09 | 25,54 | 24,89 | 25,34 | -0,04% | 191.128,00 |
| 20.08.2025 | 26,00 | 26,02 | 25,35 | 25,35 | -2,91% | 134.985,00 |
| 19.08.2025 | 26,34 | 26,90 | 26,00 | 26,11 | -0,87% | 113.437,00 |
| 18.08.2025 | 25,95 | 26,38 | 25,80 | 26,34 | 1,78% | 137.410,00 |
| 15.08.2025 | 25,95 | 26,13 | 25,51 | 25,88 | 0,90% | 222.331,00 |
| 14.08.2025 | 25,99 | 26,20 | 25,22 | 25,65 | -3,54% | 132.789,00 |
| 13.08.2025 | 25,74 | 27,12 | 25,40 | 26,59 | 3,66% | 206.460,00 |
| 12.08.2025 | 24,97 | 25,67 | 24,76 | 25,65 | 2,95% | 232.194,00 |
| 11.08.2025 | 23,86 | 25,16 | 23,68 | 24,92 | 4,51% | 237.744,00 |
| 08.08.2025 | 23,19 | 25,77 | 22,15 | 23,84 | 13,69% | 369.390,00 |
| 07.08.2025 | 20,44 | 21,14 | 20,11 | 20,97 | 4,22% | 226.362,00 |
| 06.08.2025 | 20,03 | 20,29 | 20,02 | 20,12 | 0,50% | 107.353,00 |
| 05.08.2025 | 20,26 | 20,26 | 19,83 | 20,02 | -0,50% | 137.608,00 |
| 04.08.2025 | 19,71 | 20,21 | 19,63 | 20,12 | 2,29% | 110.345,00 |
| 01.08.2025 | 19,83 | 19,85 | 19,42 | 19,67 | -2,53% | 202.089,00 |
| 31.07.2025 | 20,56 | 20,65 | 20,15 | 20,18 | -2,42% | 108.781,00 |
| 30.07.2025 | 21,34 | 21,48 | 20,59 | 20,68 | -2,77% | 126.872,00 |
| 29.07.2025 | 21,76 | 21,79 | 21,03 | 21,27 | -0,93% | 139.035,00 |
| 28.07.2025 | 21,07 | 21,68 | 21,07 | 21,47 | 2,09% | 173.852,00 |
| 25.07.2025 | 21,63 | 21,63 | 21,00 | 21,03 | -2,59% | 90.898,00 |
| 24.07.2025 | 21,41 | 21,77 | 21,22 | 21,59 | 0,00% | 139.595,00 |