23,660$
-0,71%
Echtzeit-Aktienkurs Consensus Cloud Solutions Inc
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 23,83 | 24,01 | 23,46 | 23,66 | -0,71% | 171.348,00 |
| 01.07.2025 | 23,00 | 24,22 | 22,95 | 23,83 | 3,47% | 122.960,00 |
| 30.06.2025 | 23,10 | 23,38 | 22,95 | 23,03 | 0,22% | 140.899,00 |
| 27.06.2025 | 23,37 | 23,48 | 22,71 | 22,98 | -1,29% | 278.506,00 |
| 26.06.2025 | 23,13 | 23,47 | 22,96 | 23,28 | 0,65% | 121.928,00 |
| 25.06.2025 | 23,10 | 23,20 | 22,71 | 23,13 | 0,57% | 117.089,00 |
| 24.06.2025 | 22,95 | 23,40 | 22,89 | 23,00 | 0,97% | 88.617,00 |
| 23.06.2025 | 21,84 | 22,83 | 21,84 | 22,78 | 3,97% | 144.193,00 |
| 20.06.2025 | 22,47 | 22,50 | 21,85 | 21,91 | -1,35% | 302.604,00 |
| 18.06.2025 | 22,09 | 22,50 | 22,03 | 22,21 | 0,00% | 127.039,00 |
| 17.06.2025 | 22,03 | 22,81 | 22,03 | 22,21 | -0,36% | 131.433,00 |
| 16.06.2025 | 21,96 | 22,44 | 21,66 | 22,29 | 2,96% | 129.507,00 |
| 13.06.2025 | 22,06 | 22,65 | 21,61 | 21,65 | -3,91% | 159.299,00 |
| 12.06.2025 | 22,68 | 22,99 | 22,42 | 22,53 | -2,00% | 132.406,00 |
| 11.06.2025 | 23,02 | 23,49 | 22,74 | 22,99 | -0,04% | 101.609,00 |
| 10.06.2025 | 22,91 | 23,26 | 22,76 | 23,00 | 0,52% | 104.702,00 |
| 09.06.2025 | 22,96 | 23,13 | 22,28 | 22,88 | 0,53% | 128.113,00 |
| 06.06.2025 | 22,65 | 22,93 | 22,31 | 22,76 | 1,83% | 103.253,00 |
| 05.06.2025 | 22,35 | 22,74 | 22,07 | 22,35 | 0,40% | 129.827,00 |
| 04.06.2025 | 21,86 | 22,35 | 21,75 | 22,26 | 1,74% | 142.991,00 |
| 03.06.2025 | 21,17 | 21,95 | 21,10 | 21,88 | 3,26% | 183.077,00 |
| 02.06.2025 | 22,00 | 22,13 | 20,86 | 21,19 | -3,55% | 223.774,00 |
| 30.05.2025 | 22,01 | 22,21 | 21,74 | 21,97 | -1,21% | 127.916,00 |
| 29.05.2025 | 22,41 | 22,52 | 21,63 | 22,24 | -0,31% | 115.176,00 |
| 28.05.2025 | 22,45 | 22,58 | 22,11 | 22,31 | -1,15% | 159.572,00 |
| 27.05.2025 | 21,74 | 22,90 | 21,74 | 22,57 | 5,62% | 180.557,00 |
| 23.05.2025 | 21,75 | 22,08 | 21,29 | 21,37 | -3,78% | 155.752,00 |
| 22.05.2025 | 22,05 | 22,76 | 21,84 | 22,21 | 0,54% | 174.940,00 |
| 21.05.2025 | 22,91 | 23,33 | 22,08 | 22,09 | -4,87% | 205.821,00 |
| 20.05.2025 | 22,99 | 23,23 | 22,98 | 23,22 | 1,09% | 95.131,00 |
| 19.05.2025 | 22,79 | 23,17 | 22,50 | 22,97 | -0,86% | 156.934,00 |
| 16.05.2025 | 23,27 | 23,55 | 22,90 | 23,17 | -0,81% | 154.074,00 |
| 15.05.2025 | 22,86 | 23,36 | 22,70 | 23,36 | 2,19% | 90.159,00 |
| 14.05.2025 | 23,11 | 23,27 | 22,60 | 22,86 | -1,47% | 154.751,00 |
| 13.05.2025 | 23,63 | 23,81 | 23,02 | 23,20 | -1,40% | 147.281,00 |
| 12.05.2025 | 23,48 | 24,03 | 23,15 | 23,53 | 4,53% | 168.882,00 |
| 09.05.2025 | 22,35 | 23,15 | 22,14 | 22,51 | 0,58% | 194.455,00 |
| 08.05.2025 | 20,00 | 23,43 | 19,24 | 22,38 | 0,31% | 322.174,00 |
| 07.05.2025 | 22,18 | 22,70 | 22,08 | 22,31 | 2,83% | 186.954,00 |
| 06.05.2025 | 21,27 | 21,98 | 21,16 | 21,70 | 0,07% | 167.368,00 |
| 05.05.2025 | 20,65 | 21,76 | 20,65 | 21,68 | 3,98% | 210.534,00 |
| 02.05.2025 | 20,09 | 20,88 | 19,85 | 20,85 | 4,88% | 149.338,00 |
| 01.05.2025 | 19,98 | 20,21 | 19,75 | 19,88 | 0,15% | 95.642,00 |
| 30.04.2025 | 19,91 | 19,96 | 19,52 | 19,85 | -1,00% | 98.215,00 |
| 29.04.2025 | 19,66 | 20,27 | 19,62 | 20,05 | 1,83% | 92.228,00 |
| 28.04.2025 | 19,40 | 19,73 | 19,22 | 19,69 | 1,49% | 153.234,00 |
| 25.04.2025 | 19,39 | 19,57 | 19,17 | 19,40 | 0,05% | 164.026,00 |
| 24.04.2025 | 18,95 | 19,69 | 18,95 | 19,39 | 2,16% | 109.010,00 |
| 23.04.2025 | 19,24 | 19,47 | 18,83 | 18,98 | 3,10% | 153.862,00 |
| 22.04.2025 | 18,42 | 18,73 | 18,08 | 18,41 | 1,21% | 116.139,00 |
| 21.04.2025 | 18,46 | 18,64 | 17,84 | 18,19 | -3,14% | 134.409,00 |
| 17.04.2025 | 18,74 | 19,27 | 18,53 | 18,78 | 0,16% | 139.653,00 |
| 16.04.2025 | 19,06 | 19,09 | 18,34 | 18,75 | -1,88% | 116.640,00 |
| 15.04.2025 | 18,94 | 19,34 | 18,84 | 19,11 | 0,79% | 97.382,00 |
| 14.04.2025 | 19,86 | 20,00 | 18,38 | 18,96 | -1,10% | 143.656,00 |
| 11.04.2025 | 19,26 | 19,46 | 18,64 | 19,17 | -1,94% | 110.013,00 |
| 10.04.2025 | 20,29 | 20,45 | 19,03 | 19,55 | -5,92% | 143.951,00 |
| 09.04.2025 | 19,18 | 21,36 | 18,85 | 20,78 | 7,33% | 192.039,00 |
| 08.04.2025 | 20,02 | 20,80 | 19,06 | 19,36 | -1,58% | 233.409,00 |
| 07.04.2025 | 19,93 | 21,12 | 18,53 | 19,67 | -4,14% | 153.203,00 |
| 04.04.2025 | 20,93 | 21,00 | 20,04 | 20,52 | -5,57% | 182.581,00 |
| 03.04.2025 | 22,41 | 22,95 | 21,59 | 21,73 | -7,57% | 130.212,00 |
| 02.04.2025 | 22,50 | 23,62 | 22,42 | 23,51 | 2,66% | 91.066,00 |
| 01.04.2025 | 23,00 | 23,30 | 22,56 | 22,90 | -0,78% | 130.161,00 |
| 31.03.2025 | 22,85 | 23,24 | 22,47 | 23,08 | -0,52% | 238.802,00 |
| 28.03.2025 | 23,45 | 23,45 | 23,02 | 23,20 | -1,53% | 154.525,00 |
| 27.03.2025 | 23,59 | 23,70 | 23,17 | 23,56 | -0,51% | 135.876,00 |
| 26.03.2025 | 24,21 | 24,28 | 23,38 | 23,68 | -1,74% | 148.731,00 |
| 25.03.2025 | 24,66 | 24,90 | 24,04 | 24,10 | -2,55% | 142.554,00 |
| 24.03.2025 | 24,13 | 24,81 | 23,72 | 24,73 | 4,57% | 152.712,00 |
| 21.03.2025 | 24,32 | 24,72 | 23,42 | 23,65 | -4,21% | 261.321,00 |
| 20.03.2025 | 24,04 | 24,78 | 24,02 | 24,69 | 1,48% | 133.404,00 |
| 19.03.2025 | 24,39 | 24,49 | 23,66 | 24,33 | 0,37% | 80.100,00 |
| 18.03.2025 | 24,65 | 24,72 | 24,03 | 24,24 | -2,57% | 168.813,00 |
| 17.03.2025 | 23,88 | 24,89 | 23,64 | 24,88 | 4,34% | 147.098,00 |
| 14.03.2025 | 23,60 | 24,20 | 23,45 | 23,85 | 1,77% | 125.791,00 |
| 13.03.2025 | 23,96 | 24,01 | 23,12 | 23,43 | -2,62% | 160.465,00 |
| 12.03.2025 | 24,25 | 24,39 | 23,65 | 24,06 | 0,33% | 188.045,00 |
| 11.03.2025 | 23,75 | 24,31 | 23,47 | 23,98 | 0,93% | 145.662,00 |
| 10.03.2025 | 23,81 | 24,19 | 23,45 | 23,76 | -1,94% | 155.730,00 |
| 07.03.2025 | 23,63 | 24,39 | 23,57 | 24,23 | 2,54% | 111.167,00 |
| 06.03.2025 | 23,83 | 23,92 | 23,35 | 23,63 | -2,29% | 161.463,00 |
| 05.03.2025 | 24,13 | 24,51 | 23,86 | 24,19 | -0,19% | 160.660,00 |
| 04.03.2025 | 25,15 | 25,68 | 23,95 | 24,23 | -5,54% | 170.054,00 |
| 03.03.2025 | 26,14 | 26,67 | 25,46 | 25,65 | -1,99% | 194.250,00 |
| 28.02.2025 | 26,05 | 26,17 | 25,09 | 26,17 | -0,19% | 149.916,00 |
| 27.02.2025 | 27,34 | 27,75 | 25,97 | 26,22 | -3,71% | 183.792,00 |
| 26.02.2025 | 26,08 | 27,26 | 26,08 | 27,23 | 4,01% | 164.304,00 |
| 25.02.2025 | 25,88 | 26,63 | 25,05 | 26,18 | 1,12% | 208.315,00 |
| 24.02.2025 | 25,96 | 26,21 | 25,09 | 25,89 | 0,82% | 218.802,00 |
| 21.02.2025 | 25,65 | 26,03 | 24,52 | 25,68 | 0,31% | 290.676,00 |
| 20.02.2025 | 28,92 | 28,92 | 22,52 | 25,60 | -8,67% | 415.077,00 |
| 19.02.2025 | 29,15 | 29,52 | 28,02 | 28,03 | -3,81% | 173.479,00 |
| 18.02.2025 | 28,93 | 29,70 | 28,82 | 29,14 | 1,15% | 132.838,00 |
| 14.02.2025 | 29,36 | 29,64 | 28,77 | 28,81 | -1,47% | 75.802,00 |
| 13.02.2025 | 29,20 | 29,51 | 28,60 | 29,24 | 0,97% | 97.237,00 |
| 12.02.2025 | 28,43 | 29,04 | 28,06 | 28,96 | 0,17% | 69.151,00 |
| 11.02.2025 | 28,27 | 28,96 | 28,00 | 28,91 | 2,26% | 81.483,00 |
| 10.02.2025 | 27,78 | 28,54 | 27,55 | 28,27 | 2,02% | 102.563,00 |
| 07.02.2025 | 27,91 | 28,36 | 27,41 | 27,71 | -0,72% | 80.599,00 |