1,590$
-4,22%
Echtzeit-Aktienkurs Conduent
Bid:
Ask:
Aktienkurse zur Conduent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 1,66 | 1,75 | 1,58 | 1,59 | -4,22% | 1.192.448,00 |
| 08.09.2026 | 1,92 | 1,95 | 1,63 | 1,66 | -14,43% | 1.986.173,00 |
| 04.09.2026 | 1,90 | 1,96 | 1,84 | 1,94 | 2,11% | 680.752,00 |
| 03.09.2026 | 1,90 | 2,01 | 1,88 | 1,90 | 0,00% | 1.355.062,00 |
| 02.09.2026 | 1,80 | 1,91 | 1,79 | 1,90 | 5,56% | 1.249.967,00 |
| 01.09.2026 | 1,73 | 1,82 | 1,73 | 1,80 | 4,65% | 1.133.125,00 |
| 31.08.2026 | 1,71 | 1,75 | 1,69 | 1,72 | 0,29% | 924.579,00 |
| 28.08.2026 | 1,74 | 1,77 | 1,71 | 1,72 | -1,72% | 548.846,00 |
| 27.08.2026 | 1,67 | 1,75 | 1,67 | 1,75 | 3,87% | 521.420,00 |
| 26.08.2026 | 1,63 | 1,69 | 1,61 | 1,68 | 3,07% | 593.582,00 |
| 25.08.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 0,62% | 390.666,00 |
| 24.08.2026 | 1,61 | 1,67 | 1,61 | 1,62 | 0,93% | 550.247,00 |
| 21.08.2026 | 1,55 | 1,61 | 1,53 | 1,61 | 3,55% | 821.379,00 |
| 20.08.2026 | 1,47 | 1,59 | 1,45 | 1,55 | 5,44% | 1.899.007,00 |
| 19.08.2026 | 1,44 | 1,51 | 1,44 | 1,47 | 1,73% | 999.088,00 |
| 18.08.2026 | 1,46 | 1,50 | 1,44 | 1,45 | -1,70% | 822.552,00 |
| 17.08.2026 | 1,50 | 1,52 | 1,46 | 1,47 | -3,61% | 1.052.508,00 |
| 14.08.2026 | 1,61 | 1,65 | 1,50 | 1,53 | -6,44% | 1.003.676,00 |
| 13.08.2026 | 1,54 | 1,64 | 1,52 | 1,63 | 5,16% | 1.121.319,00 |
| 12.08.2026 | 1,55 | 1,59 | 1,52 | 1,55 | -1,59% | 1.139.660,00 |
| 11.08.2026 | 1,53 | 1,62 | 1,50 | 1,58 | 1,29% | 1.270.529,00 |
| 10.08.2026 | 1,49 | 1,65 | 1,48 | 1,56 | -8,53% | 1.721.443,00 |
| 07.08.2026 | 1,76 | 1,81 | 1,69 | 1,70 | -2,86% | 970.027,00 |
| 06.08.2026 | 1,72 | 1,77 | 1,69 | 1,75 | 2,34% | 686.403,00 |
| 05.08.2026 | 1,75 | 1,78 | 1,71 | 1,71 | -3,93% | 800.712,00 |
| 04.08.2026 | 1,72 | 1,79 | 1,71 | 1,78 | 2,89% | 1.309.630,00 |
| 03.08.2026 | 1,57 | 1,76 | 1,57 | 1,73 | 10,19% | 1.592.131,00 |
| 31.07.2026 | 1,60 | 1,61 | 1,54 | 1,57 | -0,63% | 547.375,00 |
| 30.07.2026 | 1,65 | 1,66 | 1,56 | 1,58 | -3,36% | 386.661,00 |
| 29.07.2026 | 1,61 | 1,68 | 1,59 | 1,64 | 0,62% | 733.896,00 |
| 28.07.2026 | 1,53 | 1,66 | 1,52 | 1,63 | 7,62% | 1.047.709,00 |
| 27.07.2026 | 1,51 | 1,57 | 1,50 | 1,51 | 2,03% | 835.768,00 |
| 24.07.2026 | 1,44 | 1,53 | 1,44 | 1,48 | 1,37% | 658.391,00 |
| 23.07.2026 | 1,50 | 1,53 | 1,44 | 1,46 | -3,31% | 782.326,00 |
| 22.07.2026 | 1,55 | 1,58 | 1,49 | 1,51 | -2,58% | 691.689,00 |
| 21.07.2026 | 1,58 | 1,60 | 1,52 | 1,55 | -3,13% | 690.638,00 |
| 20.07.2026 | 1,64 | 1,64 | 1,58 | 1,60 | -1,23% | 899.256,00 |
| 17.07.2026 | 1,54 | 1,62 | 1,54 | 1,62 | 2,53% | 726.481,00 |
| 16.07.2026 | 1,52 | 1,61 | 1,51 | 1,58 | 3,95% | 681.742,00 |
| 15.07.2026 | 1,54 | 1,62 | 1,50 | 1,52 | -0,65% | 781.768,00 |
| 14.07.2026 | 1,53 | 1,60 | 1,51 | 1,53 | -0,65% | 1.749.720,00 |
| 13.07.2026 | 1,51 | 1,60 | 1,49 | 1,54 | 1,32% | 946.657,00 |
| 10.07.2026 | 1,50 | 1,53 | 1,48 | 1,52 | 1,67% | 337.621,00 |
| 09.07.2026 | 1,52 | 1,55 | 1,49 | 1,50 | -2,61% | 586.107,00 |
| 08.07.2026 | 1,54 | 1,56 | 1,50 | 1,54 | -2,23% | 645.946,00 |
| 07.07.2026 | 1,55 | 1,64 | 1,53 | 1,57 | 2,61% | 858.328,00 |
| 06.07.2026 | 1,50 | 1,60 | 1,47 | 1,53 | 1,32% | 898.516,00 |
| 02.07.2026 | 1,49 | 1,54 | 1,47 | 1,51 | 2,72% | 744.831,00 |
| 01.07.2026 | 1,45 | 1,61 | 1,43 | 1,47 | 0,68% | 1.203.348,00 |
| 30.06.2026 | 1,37 | 1,47 | 1,26 | 1,46 | 13,62% | 4.213.567,00 |
| 29.06.2026 | 1,32 | 1,34 | 1,28 | 1,29 | -2,28% | 1.030.000,00 |
| 26.06.2026 | 1,30 | 1,37 | 1,30 | 1,32 | 1,15% | 3.147.763,00 |
| 25.06.2026 | 1,33 | 1,35 | 1,30 | 1,30 | -2,99% | 534.008,00 |
| 24.06.2026 | 1,34 | 1,36 | 1,31 | 1,34 | 0,00% | 743.198,00 |
| 23.06.2026 | 1,30 | 1,38 | 1,30 | 1,34 | 2,29% | 934.756,00 |
| 22.06.2026 | 1,38 | 1,39 | 1,29 | 1,31 | -6,43% | 1.228.127,00 |
| 18.06.2026 | 1,44 | 1,46 | 1,39 | 1,40 | -2,10% | 4.016.227,00 |
| 17.06.2026 | 1,43 | 1,51 | 1,42 | 1,43 | -1,04% | 722.074,00 |
| 16.06.2026 | 1,51 | 1,51 | 1,42 | 1,45 | -2,36% | 607.541,00 |
| 15.06.2026 | 1,43 | 1,55 | 1,41 | 1,48 | 5,34% | 1.319.487,00 |
| 12.06.2026 | 1,36 | 1,43 | 1,34 | 1,41 | 5,24% | 1.015.405,00 |
| 11.06.2026 | 1,36 | 1,38 | 1,31 | 1,34 | -1,11% | 1.071.770,00 |
| 10.06.2026 | 1,42 | 1,43 | 1,34 | 1,35 | -4,26% | 1.233.817,00 |
| 09.06.2026 | 1,43 | 1,47 | 1,36 | 1,41 | -2,42% | 1.405.520,00 |
| 08.06.2026 | 1,56 | 1,56 | 1,43 | 1,45 | -5,56% | 1.297.506,00 |
| 05.06.2026 | 1,67 | 1,68 | 1,53 | 1,53 | -8,38% | 1.052.260,00 |
| 04.06.2026 | 1,62 | 1,74 | 1,62 | 1,67 | 3,41% | 899.367,00 |
| 03.06.2026 | 1,71 | 1,71 | 1,58 | 1,62 | -5,56% | 1.031.062,00 |
| 02.06.2026 | 1,74 | 1,76 | 1,63 | 1,71 | -2,56% | 1.841.303,00 |
| 01.06.2026 | 1,70 | 1,80 | 1,67 | 1,76 | 1,15% | 1.427.256,00 |
| 29.05.2026 | 1,78 | 1,78 | 1,69 | 1,74 | -3,07% | 1.067.021,00 |
| 28.05.2026 | 1,79 | 1,79 | 1,72 | 1,79 | 0,28% | 1.046.016,00 |
| 27.05.2026 | 1,76 | 1,83 | 1,76 | 1,79 | -0,28% | 1.297.827,00 |
| 26.05.2026 | 1,89 | 1,98 | 1,77 | 1,79 | -4,79% | 1.575.287,00 |
| 22.05.2026 | 1,91 | 1,95 | 1,75 | 1,88 | 17,50% | 4.135.249,00 |
| 21.05.2026 | 1,51 | 1,61 | 1,49 | 1,60 | 4,58% | 1.060.887,00 |
| 20.05.2026 | 1,43 | 1,55 | 1,40 | 1,53 | 6,25% | 1.377.906,00 |
| 19.05.2026 | 1,53 | 1,55 | 1,44 | 1,44 | -7,10% | 1.177.629,00 |
| 18.05.2026 | 1,43 | 1,56 | 1,40 | 1,55 | 11,51% | 1.286.491,00 |
| 15.05.2026 | 1,43 | 1,44 | 1,34 | 1,39 | -3,47% | 1.862.409,00 |
| 14.05.2026 | 1,43 | 1,52 | 1,39 | 1,44 | 0,00% | 1.611.557,00 |
| 13.05.2026 | 1,50 | 1,51 | 1,40 | 1,44 | -3,36% | 1.446.854,00 |
| 12.05.2026 | 1,75 | 2,01 | 1,40 | 1,49 | -12,87% | 3.438.384,00 |
| 11.05.2026 | 1,78 | 1,79 | 1,70 | 1,71 | -2,84% | 1.421.610,00 |
| 08.05.2026 | 1,80 | 1,82 | 1,69 | 1,76 | -4,09% | 1.088.423,00 |
| 07.05.2026 | 1,77 | 1,84 | 1,77 | 1,84 | 4,86% | 789.718,00 |
| 06.05.2026 | 1,75 | 1,77 | 1,73 | 1,75 | 0,57% | 772.143,00 |
| 05.05.2026 | 1,73 | 1,81 | 1,70 | 1,74 | 2,05% | 1.540.912,00 |
| 04.05.2026 | 1,73 | 1,76 | 1,69 | 1,71 | -2,57% | 963.913,00 |
| 01.05.2026 | 1,71 | 1,76 | 1,70 | 1,75 | 2,34% | 731.504,00 |
| 30.04.2026 | 1,68 | 1,73 | 1,68 | 1,71 | -0,29% | 1.045.739,00 |
| 29.04.2026 | 1,69 | 1,73 | 1,66 | 1,72 | -0,29% | 839.595,00 |
| 28.04.2026 | 1,71 | 1,74 | 1,70 | 1,72 | 1,18% | 520.362,00 |
| 27.04.2026 | 1,71 | 1,77 | 1,70 | 1,70 | -0,29% | 811.353,00 |
| 24.04.2026 | 1,68 | 1,73 | 1,67 | 1,71 | 0,89% | 903.385,00 |
| 23.04.2026 | 1,64 | 1,71 | 1,63 | 1,69 | 1,50% | 906.489,00 |
| 22.04.2026 | 1,75 | 1,77 | 1,64 | 1,67 | -3,76% | 1.180.975,00 |
| 21.04.2026 | 1,76 | 1,84 | 1,70 | 1,73 | -1,70% | 1.087.599,00 |
| 20.04.2026 | 1,62 | 1,76 | 1,61 | 1,76 | 7,98% | 1.097.727,00 |
| 17.04.2026 | 1,60 | 1,64 | 1,56 | 1,63 | 3,16% | 1.145.881,00 |