32,020$
5,26%
Echtzeit-Aktienkurs Consensus Cloud Solutions Inc
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 30,41 | 32,27 | 30,11 | 32,02 | 5,26% | 198.452,00 |
| 27.05.2026 | 29,87 | 30,71 | 29,72 | 30,42 | 2,63% | 166.088,00 |
| 26.05.2026 | 28,65 | 29,72 | 28,03 | 29,64 | 5,20% | 180.764,00 |
| 22.05.2026 | 27,97 | 29,07 | 27,61 | 28,18 | 0,88% | 149.793,00 |
| 21.05.2026 | 27,75 | 28,09 | 26,50 | 27,93 | -0,96% | 230.068,00 |
| 20.05.2026 | 27,54 | 28,26 | 26,51 | 28,20 | 2,06% | 184.332,00 |
| 19.05.2026 | 28,09 | 28,57 | 27,30 | 27,63 | -2,44% | 211.217,00 |
| 18.05.2026 | 28,29 | 28,87 | 27,67 | 28,32 | -0,04% | 169.964,00 |
| 15.05.2026 | 28,63 | 29,21 | 28,09 | 28,33 | -2,24% | 160.468,00 |
| 14.05.2026 | 28,98 | 29,51 | 28,32 | 28,98 | 1,44% | 169.645,00 |
| 13.05.2026 | 28,95 | 29,05 | 28,23 | 28,57 | -2,59% | 152.913,00 |
| 12.05.2026 | 29,68 | 31,01 | 29,22 | 29,33 | -3,87% | 178.582,00 |
| 11.05.2026 | 33,27 | 33,97 | 30,01 | 30,51 | -10,09% | 279.766,00 |
| 08.05.2026 | 29,28 | 37,30 | 28,57 | 33,94 | 19,95% | 612.397,00 |
| 07.05.2026 | 26,78 | 28,69 | 26,78 | 28,29 | 5,92% | 116.346,00 |
| 06.05.2026 | 27,58 | 27,70 | 25,97 | 26,71 | -2,98% | 181.710,00 |
| 05.05.2026 | 27,76 | 27,89 | 27,43 | 27,53 | -0,51% | 52.984,00 |
| 04.05.2026 | 27,34 | 27,93 | 27,34 | 27,67 | 0,76% | 104.038,00 |
| 01.05.2026 | 26,20 | 27,71 | 26,20 | 27,46 | 6,11% | 80.301,00 |
| 30.04.2026 | 24,98 | 25,98 | 24,85 | 25,88 | 2,70% | 102.720,00 |
| 29.04.2026 | 26,53 | 26,53 | 25,16 | 25,20 | -6,08% | 88.619,00 |
| 28.04.2026 | 27,19 | 27,53 | 26,83 | 26,83 | -1,03% | 80.615,00 |
| 27.04.2026 | 26,57 | 27,73 | 26,19 | 27,11 | 1,46% | 87.970,00 |
| 24.04.2026 | 25,65 | 26,76 | 25,55 | 26,72 | 3,33% | 92.702,00 |
| 23.04.2026 | 27,44 | 27,44 | 25,60 | 25,86 | -5,86% | 123.113,00 |
| 22.04.2026 | 28,20 | 28,96 | 27,05 | 27,47 | -1,93% | 84.345,00 |
| 21.04.2026 | 28,42 | 28,90 | 28,01 | 28,01 | -1,39% | 106.475,00 |
| 20.04.2026 | 27,43 | 28,67 | 27,43 | 28,41 | 3,03% | 120.715,00 |
| 17.04.2026 | 26,92 | 27,86 | 26,92 | 27,57 | 4,43% | 94.740,00 |
| 16.04.2026 | 25,65 | 26,42 | 25,48 | 26,40 | 3,65% | 73.187,00 |
| 15.04.2026 | 24,65 | 25,49 | 24,62 | 25,47 | 3,33% | 136.267,00 |
| 14.04.2026 | 24,75 | 25,33 | 24,53 | 24,65 | -0,48% | 105.449,00 |
| 13.04.2026 | 23,90 | 24,86 | 23,72 | 24,77 | 3,64% | 100.681,00 |
| 10.04.2026 | 24,75 | 24,84 | 23,71 | 23,90 | -4,13% | 94.045,00 |
| 09.04.2026 | 24,45 | 25,10 | 24,11 | 24,93 | 0,12% | 103.676,00 |
| 08.04.2026 | 25,49 | 26,12 | 24,79 | 24,90 | 1,14% | 89.905,00 |
| 07.04.2026 | 24,23 | 24,96 | 24,21 | 24,62 | 0,20% | 94.579,00 |
| 06.04.2026 | 23,96 | 24,80 | 23,91 | 24,57 | 2,55% | 98.248,00 |
| 02.04.2026 | 23,19 | 24,07 | 22,88 | 23,96 | 1,14% | 89.408,00 |
| 01.04.2026 | 23,81 | 24,06 | 23,27 | 23,69 | -0,21% | 133.927,00 |
| 31.03.2026 | 24,01 | 24,30 | 22,98 | 23,74 | 0,25% | 113.612,00 |
| 30.03.2026 | 24,95 | 24,95 | 23,42 | 23,68 | -3,07% | 145.840,00 |
| 27.03.2026 | 24,76 | 25,13 | 24,23 | 24,43 | -2,65% | 108.879,00 |
| 26.03.2026 | 24,32 | 25,34 | 24,32 | 25,10 | 1,56% | 97.209,00 |
| 25.03.2026 | 25,82 | 25,82 | 23,81 | 24,71 | -2,49% | 148.122,00 |
| 24.03.2026 | 26,93 | 26,93 | 25,28 | 25,34 | -7,45% | 167.759,00 |
| 23.03.2026 | 27,08 | 27,63 | 26,87 | 27,38 | 2,47% | 168.528,00 |
| 20.03.2026 | 27,98 | 27,98 | 26,47 | 26,72 | -4,50% | 350.361,00 |
| 19.03.2026 | 27,95 | 28,71 | 27,41 | 27,98 | 0,11% | 170.384,00 |
| 18.03.2026 | 29,64 | 29,87 | 27,89 | 27,95 | -6,24% | 162.557,00 |
| 17.03.2026 | 29,68 | 30,43 | 29,68 | 29,81 | 0,57% | 99.620,00 |
| 16.03.2026 | 30,35 | 30,62 | 29,62 | 29,64 | -1,46% | 182.217,00 |
| 13.03.2026 | 30,05 | 30,54 | 29,78 | 30,08 | -0,30% | 157.904,00 |
| 12.03.2026 | 29,33 | 30,31 | 29,33 | 30,17 | 0,77% | 155.333,00 |
| 11.03.2026 | 29,66 | 30,11 | 29,21 | 29,94 | 0,03% | 153.454,00 |
| 10.03.2026 | 30,43 | 30,93 | 29,86 | 29,93 | -2,09% | 139.815,00 |
| 09.03.2026 | 29,60 | 30,88 | 29,39 | 30,57 | 0,18% | 132.987,00 |
| 06.03.2026 | 31,22 | 31,22 | 30,12 | 30,52 | -3,40% | 95.356,00 |
| 05.03.2026 | 30,95 | 31,67 | 30,89 | 31,59 | 0,38% | 137.955,00 |
| 04.03.2026 | 30,70 | 31,66 | 30,56 | 31,47 | 2,81% | 127.136,00 |
| 03.03.2026 | 28,82 | 30,68 | 28,71 | 30,61 | 2,79% | 155.270,00 |
| 02.03.2026 | 29,41 | 30,00 | 28,67 | 29,78 | -1,00% | 228.555,00 |
| 27.02.2026 | 30,02 | 30,54 | 29,85 | 30,08 | -1,92% | 209.953,00 |
| 26.02.2026 | 29,68 | 30,78 | 29,51 | 30,67 | 3,44% | 180.533,00 |
| 25.02.2026 | 30,15 | 30,46 | 29,59 | 29,65 | -1,76% | 279.231,00 |
| 24.02.2026 | 28,91 | 30,83 | 28,91 | 30,18 | 3,18% | 226.008,00 |
| 23.02.2026 | 29,56 | 29,56 | 28,24 | 29,25 | -2,08% | 270.209,00 |
| 20.02.2026 | 28,65 | 30,07 | 28,65 | 29,87 | 3,93% | 270.513,00 |
| 19.02.2026 | 28,13 | 28,78 | 27,89 | 28,74 | 1,34% | 270.133,00 |
| 18.02.2026 | 28,74 | 29,40 | 28,16 | 28,36 | -1,34% | 354.973,00 |
| 17.02.2026 | 29,33 | 30,23 | 28,64 | 28,75 | -2,92% | 321.386,00 |
| 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 |