35,830$
0,03%
Echtzeit-Aktienkurs Consensus Cloud Solutions
Bid:
Ask:
Aktienkurse zur Consensus Cloud Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 36,03 | 36,40 | 35,71 | 35,83 | 0,03% | 74.078,00 |
| 19.10.2026 | 35,40 | 36,11 | 35,22 | 35,82 | 1,30% | 83.249,00 |
| 16.10.2026 | 37,22 | 37,61 | 35,10 | 35,36 | -4,43% | 74.400,00 |
| 15.10.2026 | 35,39 | 37,17 | 34,94 | 37,00 | 5,29% | 91.092,00 |
| 14.10.2026 | 36,83 | 37,17 | 34,48 | 35,14 | -6,39% | 174.680,00 |
| 13.10.2026 | 37,24 | 37,70 | 36,97 | 37,54 | 1,60% | 102.267,00 |
| 12.10.2026 | 36,79 | 37,23 | 36,79 | 36,95 | 0,54% | 88.796,00 |
| 09.10.2026 | 36,50 | 36,99 | 36,13 | 36,75 | 0,30% | 94.073,00 |
| 08.10.2026 | 35,76 | 36,76 | 35,48 | 36,64 | 2,09% | 126.037,00 |
| 07.10.2026 | 35,81 | 36,75 | 35,24 | 35,89 | -1,27% | 186.115,00 |
| 06.10.2026 | 36,33 | 36,48 | 35,73 | 36,35 | -0,16% | 87.498,00 |
| 05.10.2026 | 35,26 | 36,41 | 35,20 | 36,41 | 2,97% | 88.573,00 |
| 02.10.2026 | 36,31 | 36,91 | 35,20 | 35,36 | -1,20% | 99.523,00 |
| 01.10.2026 | 34,96 | 35,82 | 34,58 | 35,79 | 2,79% | 88.789,00 |
| 30.09.2026 | 35,16 | 35,68 | 34,71 | 34,82 | 0,09% | 89.900,00 |
| 29.09.2026 | 34,17 | 34,81 | 33,61 | 34,79 | 1,16% | 131.996,00 |
| 28.09.2026 | 34,64 | 34,86 | 33,86 | 34,39 | -2,36% | 137.286,00 |
| 25.09.2026 | 35,49 | 35,83 | 34,91 | 35,22 | -0,40% | 82.736,00 |
| 24.09.2026 | 35,75 | 35,98 | 35,05 | 35,36 | -1,41% | 70.025,00 |
| 23.09.2026 | 36,24 | 36,33 | 35,31 | 35,87 | -1,42% | 94.870,00 |
| 22.09.2026 | 36,14 | 36,42 | 34,98 | 36,38 | 2,33% | 103.197,00 |
| 21.09.2026 | 35,13 | 35,78 | 34,36 | 35,55 | 1,92% | 101.431,00 |
| 18.09.2026 | 35,89 | 35,89 | 34,78 | 34,88 | -3,12% | 361.901,00 |
| 17.09.2026 | 36,70 | 37,01 | 35,93 | 36,01 | -1,56% | 97.625,00 |
| 16.09.2026 | 37,83 | 37,88 | 36,51 | 36,58 | -3,88% | 148.096,00 |
| 15.09.2026 | 36,72 | 38,57 | 36,03 | 38,05 | 3,06% | 190.308,00 |
| 14.09.2026 | 36,81 | 37,96 | 36,74 | 36,92 | 0,46% | 133.388,00 |
| 11.09.2026 | 36,56 | 37,71 | 36,36 | 36,75 | 1,18% | 118.228,00 |
| 10.09.2026 | 35,90 | 36,58 | 35,52 | 36,32 | -0,14% | 147.093,00 |
| 09.09.2026 | 36,13 | 36,93 | 35,69 | 36,37 | 0,11% | 143.225,00 |
| 08.09.2026 | 34,99 | 36,47 | 34,20 | 36,33 | 2,74% | 173.300,00 |
| 04.09.2026 | 34,75 | 35,68 | 34,30 | 35,36 | 0,65% | 136.358,00 |
| 03.09.2026 | 34,34 | 35,93 | 34,34 | 35,13 | 4,87% | 152.608,00 |
| 02.09.2026 | 36,13 | 36,93 | 33,30 | 33,50 | -7,28% | 389.640,00 |
| 01.09.2026 | 37,68 | 38,29 | 36,03 | 36,13 | -5,69% | 252.392,00 |
| 31.08.2026 | 37,72 | 38,57 | 37,07 | 38,31 | 0,71% | 177.571,00 |
| 28.08.2026 | 39,83 | 39,92 | 37,76 | 38,04 | -4,59% | 180.136,00 |
| 27.08.2026 | 38,77 | 40,98 | 38,12 | 39,87 | 3,80% | 190.934,00 |
| 26.08.2026 | 38,43 | 39,21 | 38,08 | 38,41 | -1,39% | 142.337,00 |
| 25.08.2026 | 38,67 | 39,22 | 38,10 | 38,95 | 0,65% | 172.770,00 |
| 24.08.2026 | 38,88 | 39,19 | 38,04 | 38,70 | -0,18% | 174.802,00 |
| 21.08.2026 | 37,40 | 39,20 | 37,22 | 38,77 | 4,25% | 323.360,00 |
| 20.08.2026 | 37,56 | 37,78 | 36,88 | 37,19 | -2,44% | 227.218,00 |
| 19.08.2026 | 37,68 | 38,27 | 36,96 | 38,12 | 0,34% | 220.825,00 |
| 18.08.2026 | 37,24 | 38,91 | 37,24 | 37,99 | 3,01% | 208.512,00 |
| 17.08.2026 | 38,25 | 38,54 | 36,50 | 36,88 | -5,53% | 216.268,00 |
| 14.08.2026 | 39,09 | 39,33 | 37,96 | 39,04 | -0,15% | 147.810,00 |
| 13.08.2026 | 38,24 | 39,11 | 37,25 | 39,10 | 3,21% | 139.168,00 |
| 12.08.2026 | 36,59 | 38,23 | 36,00 | 37,89 | 2,56% | 200.447,00 |
| 11.08.2026 | 36,85 | 37,69 | 36,23 | 36,94 | -0,11% | 135.325,00 |
| 10.08.2026 | 35,52 | 38,54 | 35,35 | 36,98 | 5,19% | 195.387,00 |
| 07.08.2026 | 34,76 | 36,88 | 33,30 | 35,16 | -5,83% | 186.393,00 |
| 06.08.2026 | 37,84 | 38,27 | 37,09 | 37,33 | -2,15% | 90.672,00 |
| 05.08.2026 | 38,78 | 39,02 | 37,94 | 38,15 | -0,68% | 98.227,00 |
| 04.08.2026 | 37,52 | 38,62 | 37,36 | 38,41 | 2,37% | 119.273,00 |
| 03.08.2026 | 37,01 | 37,91 | 37,01 | 37,52 | 3,08% | 91.256,00 |
| 31.07.2026 | 35,61 | 36,58 | 35,36 | 36,40 | 1,93% | 111.203,00 |
| 30.07.2026 | 37,14 | 37,14 | 35,24 | 35,71 | -2,87% | 124.930,00 |
| 29.07.2026 | 37,15 | 37,82 | 36,54 | 36,77 | -0,96% | 102.720,00 |
| 28.07.2026 | 36,61 | 37,51 | 36,41 | 37,12 | 2,16% | 137.887,00 |
| 27.07.2026 | 37,20 | 37,57 | 36,19 | 36,34 | 0,07% | 99.652,00 |
| 24.07.2026 | 35,44 | 37,19 | 34,95 | 36,31 | 5,00% | 106.264,00 |
| 23.07.2026 | 33,71 | 34,83 | 33,35 | 34,58 | 0,90% | 147.862,00 |
| 22.07.2026 | 35,76 | 37,73 | 33,81 | 34,27 | -5,10% | 136.552,00 |
| 21.07.2026 | 36,42 | 36,76 | 35,76 | 36,11 | -1,61% | 158.363,00 |
| 20.07.2026 | 37,38 | 37,63 | 36,54 | 36,70 | -1,72% | 107.020,00 |
| 17.07.2026 | 37,57 | 38,20 | 37,09 | 37,34 | -1,91% | 93.191,00 |
| 16.07.2026 | 37,47 | 38,67 | 37,27 | 38,07 | 1,87% | 193.387,00 |
| 15.07.2026 | 38,12 | 39,88 | 36,77 | 37,37 | -1,89% | 121.917,00 |
| 14.07.2026 | 37,40 | 38,82 | 36,99 | 38,09 | 0,77% | 119.050,00 |
| 13.07.2026 | 37,48 | 38,46 | 37,44 | 37,80 | 0,85% | 115.390,00 |
| 10.07.2026 | 37,65 | 38,18 | 36,95 | 37,48 | 0,47% | 103.111,00 |
| 09.07.2026 | 36,18 | 37,52 | 36,18 | 37,31 | 2,40% | 117.809,00 |
| 08.07.2026 | 36,26 | 36,96 | 35,92 | 36,43 | -0,65% | 120.907,00 |
| 07.07.2026 | 37,45 | 37,62 | 36,33 | 36,67 | -1,29% | 196.564,00 |
| 06.07.2026 | 38,02 | 38,65 | 37,06 | 37,15 | -2,08% | 147.520,00 |
| 02.07.2026 | 39,11 | 40,12 | 37,84 | 37,94 | -2,14% | 112.342,00 |
| 01.07.2026 | 38,17 | 41,40 | 38,17 | 38,77 | 1,97% | 165.026,00 |
| 30.06.2026 | 37,87 | 38,37 | 36,00 | 38,02 | -0,58% | 134.547,00 |
| 29.06.2026 | 37,19 | 38,76 | 36,89 | 38,24 | 4,28% | 148.310,00 |
| 26.06.2026 | 34,99 | 37,08 | 34,99 | 36,67 | 4,38% | 545.040,00 |
| 25.06.2026 | 35,07 | 35,74 | 34,53 | 35,13 | -0,20% | 131.578,00 |
| 24.06.2026 | 33,74 | 35,30 | 33,28 | 35,20 | 4,25% | 154.790,00 |
| 23.06.2026 | 33,00 | 33,97 | 32,36 | 33,77 | 1,89% | 104.780,00 |
| 22.06.2026 | 34,10 | 34,76 | 32,79 | 33,14 | -2,93% | 240.136,00 |
| 18.06.2026 | 34,36 | 34,99 | 33,81 | 34,14 | -0,12% | 232.434,00 |
| 17.06.2026 | 34,47 | 34,91 | 33,83 | 34,18 | -1,56% | 117.035,00 |
| 16.06.2026 | 34,81 | 35,29 | 33,67 | 34,72 | 0,17% | 103.381,00 |
| 15.06.2026 | 35,22 | 35,25 | 34,21 | 34,66 | -0,52% | 110.153,00 |
| 12.06.2026 | 34,70 | 35,62 | 34,23 | 34,84 | -0,49% | 112.778,00 |
| 11.06.2026 | 33,84 | 35,40 | 32,00 | 35,01 | 2,20% | 118.409,00 |
| 10.06.2026 | 33,75 | 34,69 | 33,29 | 34,26 | 0,22% | 151.408,00 |
| 09.06.2026 | 33,52 | 34,54 | 32,80 | 34,18 | 1,48% | 109.569,00 |
| 08.06.2026 | 33,28 | 34,38 | 33,28 | 33,68 | 0,57% | 139.831,00 |
| 05.06.2026 | 34,06 | 34,25 | 32,30 | 33,49 | -2,87% | 151.762,00 |
| 04.06.2026 | 33,92 | 34,97 | 33,92 | 34,48 | 2,41% | 180.586,00 |
| 03.06.2026 | 34,39 | 34,39 | 32,36 | 33,67 | -2,94% | 190.849,00 |
| 02.06.2026 | 35,07 | 35,33 | 33,71 | 34,69 | -2,34% | 157.655,00 |
| 01.06.2026 | 34,74 | 36,16 | 33,78 | 35,52 | 3,41% | 266.603,00 |
| 29.05.2026 | 32,00 | 34,88 | 32,00 | 34,35 | 7,28% | 186.576,00 |