33,940$
-3,50%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 33,99 | 34,42 | 33,23 | 33,94 | -3,50% | 982.040,00 |
| 06.03.2026 | 34,02 | 35,28 | 33,01 | 35,17 | 1,97% | 801.739,00 |
| 05.03.2026 | 32,70 | 34,75 | 32,70 | 34,49 | 4,64% | 804.494,00 |
| 04.03.2026 | 32,71 | 33,91 | 32,53 | 32,96 | 1,23% | 943.966,00 |
| 03.03.2026 | 31,16 | 32,90 | 30,83 | 32,56 | 2,58% | 1.092.296,00 |
| 02.03.2026 | 31,68 | 32,75 | 31,28 | 31,74 | -3,26% | 1.231.058,00 |
| 27.02.2026 | 31,12 | 33,43 | 30,89 | 32,81 | 2,44% | 2.173.009,00 |
| 26.02.2026 | 31,22 | 34,65 | 31,22 | 32,03 | 2,53% | 1.915.077,00 |
| 25.02.2026 | 30,55 | 31,38 | 29,74 | 31,24 | 2,70% | 978.192,00 |
| 24.02.2026 | 29,73 | 30,78 | 29,61 | 30,42 | -7,40% | 1.348.022,00 |
| 20.02.2026 | 32,23 | 33,00 | 31,42 | 32,85 | 1,33% | 740.053,00 |
| 19.02.2026 | 32,51 | 32,86 | 31,96 | 32,42 | -2,17% | 1.067.966,00 |
| 18.02.2026 | 31,96 | 33,16 | 31,47 | 33,14 | 4,28% | 1.475.035,00 |
| 17.02.2026 | 29,92 | 31,93 | 29,52 | 31,78 | 4,59% | 2.651.186,00 |
| 13.02.2026 | 30,50 | 31,04 | 29,43 | 30,39 | 0,46% | 2.319.137,00 |
| 12.02.2026 | 34,75 | 34,76 | 29,35 | 30,25 | -12,95% | 2.525.674,00 |
| 11.02.2026 | 39,21 | 39,52 | 34,61 | 34,75 | -11,46% | 1.479.153,00 |
| 10.02.2026 | 38,90 | 39,97 | 38,64 | 39,24 | 0,51% | 1.075.430,00 |
| 09.02.2026 | 39,66 | 39,80 | 37,69 | 39,04 | -2,20% | 1.086.289,00 |
| 06.02.2026 | 37,39 | 40,03 | 37,30 | 39,92 | 6,57% | 1.207.326,00 |
| 05.02.2026 | 39,06 | 39,83 | 36,32 | 37,46 | -3,18% | 1.203.076,00 |
| 04.02.2026 | 37,33 | 39,64 | 37,20 | 38,69 | 3,67% | 1.347.948,00 |
| 03.02.2026 | 39,84 | 39,84 | 37,21 | 37,32 | -5,92% | 1.477.859,00 |
| 02.02.2026 | 37,37 | 40,00 | 37,11 | 39,67 | 6,21% | 1.740.955,00 |
| 30.01.2026 | 38,27 | 38,56 | 36,72 | 37,35 | -3,29% | 1.296.531,00 |
| 29.01.2026 | 36,56 | 38,71 | 36,00 | 38,62 | 6,36% | 1.608.470,00 |
| 28.01.2026 | 41,60 | 41,89 | 36,25 | 36,31 | -12,74% | 1.327.093,00 |
| 27.01.2026 | 42,50 | 42,86 | 41,37 | 41,61 | -2,53% | 1.112.048,00 |
| 26.01.2026 | 43,22 | 43,44 | 42,48 | 42,69 | -1,91% | 726.140,00 |
| 22.01.2026 | 41,93 | 44,02 | 41,93 | 43,52 | 4,26% | 987.913,00 |
| 21.01.2026 | 40,13 | 42,26 | 40,00 | 41,74 | 4,06% | 984.561,00 |
| 20.01.2026 | 42,12 | 42,49 | 39,99 | 40,11 | -7,05% | 1.068.673,00 |
| 16.01.2026 | 41,97 | 43,19 | 41,05 | 43,15 | 2,30% | 1.118.596,00 |
| 15.01.2026 | 41,34 | 43,16 | 40,93 | 42,18 | 1,93% | 1.264.959,00 |
| 14.01.2026 | 39,52 | 42,56 | 39,36 | 41,38 | 5,62% | 1.881.692,00 |
| 13.01.2026 | 38,30 | 42,48 | 37,85 | 39,18 | -3,21% | 3.605.699,00 |
| 12.01.2026 | 43,83 | 43,87 | 39,98 | 40,48 | -8,13% | 1.672.565,00 |
| 09.01.2026 | 44,12 | 44,74 | 42,87 | 44,06 | -0,02% | 860.863,00 |
| 08.01.2026 | 42,69 | 44,78 | 42,62 | 44,07 | 2,75% | 809.998,00 |
| 07.01.2026 | 43,87 | 44,07 | 42,79 | 42,89 | -2,26% | 626.421,00 |
| 06.01.2026 | 42,64 | 43,98 | 42,15 | 43,88 | 2,91% | 882.670,00 |
| 05.01.2026 | 41,32 | 43,07 | 40,56 | 42,64 | 3,47% | 1.062.013,00 |
| 02.01.2026 | 41,71 | 41,77 | 40,03 | 41,21 | -0,89% | 747.801,00 |
| 31.12.2025 | 41,68 | 41,87 | 41,37 | 41,58 | -0,36% | 499.177,00 |
| 30.12.2025 | 42,20 | 42,53 | 41,69 | 41,73 | -1,44% | 768.635,00 |
| 29.12.2025 | 41,96 | 42,63 | 41,87 | 42,34 | 0,91% | 753.173,00 |
| 26.12.2025 | 41,66 | 42,05 | 41,01 | 41,96 | 0,65% | 529.195,00 |
| 24.12.2025 | 40,20 | 41,79 | 40,20 | 41,69 | 3,68% | 550.761,00 |
| 23.12.2025 | 40,70 | 40,70 | 40,00 | 40,21 | -1,47% | 656.339,00 |
| 22.12.2025 | 41,61 | 42,01 | 40,74 | 40,81 | -1,92% | 995.818,00 |
| 19.12.2025 | 40,08 | 41,75 | 40,02 | 41,61 | 3,51% | 1.961.444,00 |
| 18.12.2025 | 39,84 | 40,89 | 39,84 | 40,20 | 0,55% | 1.118.275,00 |
| 17.12.2025 | 39,23 | 40,17 | 38,61 | 39,98 | 1,34% | 1.073.730,00 |
| 16.12.2025 | 38,95 | 39,58 | 38,40 | 39,45 | 1,68% | 704.763,00 |
| 15.12.2025 | 39,77 | 39,90 | 38,42 | 38,80 | -1,95% | 882.672,00 |
| 12.12.2025 | 39,72 | 40,02 | 39,23 | 39,57 | 0,10% | 646.386,00 |
| 11.12.2025 | 38,71 | 39,68 | 38,22 | 39,53 | 2,11% | 762.403,00 |
| 10.12.2025 | 37,99 | 39,19 | 37,31 | 38,72 | 1,59% | 1.778.703,00 |
| 09.12.2025 | 38,18 | 38,61 | 37,63 | 38,11 | -0,29% | 1.036.208,00 |
| 08.12.2025 | 37,56 | 38,63 | 37,35 | 38,22 | 1,62% | 1.159.494,00 |
| 05.12.2025 | 37,00 | 38,19 | 36,96 | 37,61 | 1,76% | 1.529.101,00 |
| 04.12.2025 | 37,29 | 37,74 | 36,57 | 36,96 | 0,08% | 1.300.861,00 |
| 03.12.2025 | 36,51 | 37,53 | 36,24 | 36,93 | 1,46% | 1.241.114,00 |
| 02.12.2025 | 36,59 | 36,96 | 35,96 | 36,40 | -0,33% | 1.471.510,00 |
| 01.12.2025 | 35,61 | 36,72 | 35,23 | 36,52 | 0,86% | 1.163.397,00 |
| 28.11.2025 | 35,50 | 36,81 | 35,08 | 36,21 | 1,97% | 543.233,00 |
| 26.11.2025 | 35,74 | 36,02 | 35,27 | 35,51 | -0,64% | 748.361,00 |
| 25.11.2025 | 35,71 | 36,58 | 35,50 | 35,74 | 1,10% | 984.473,00 |
| 24.11.2025 | 35,52 | 35,90 | 35,16 | 35,35 | 5,97% | 1.249.514,00 |
| 20.11.2025 | 32,96 | 34,31 | 32,72 | 33,36 | 1,40% | 1.533.640,00 |
| 19.11.2025 | 32,46 | 33,17 | 31,63 | 32,90 | 1,23% | 1.976.049,00 |
| 18.11.2025 | 33,13 | 33,89 | 32,40 | 32,50 | -2,99% | 1.244.300,00 |
| 17.11.2025 | 35,05 | 35,05 | 33,41 | 33,50 | -6,58% | 1.032.932,00 |
| 13.11.2025 | 35,46 | 36,73 | 35,16 | 35,86 | 1,41% | 1.386.477,00 |
| 12.11.2025 | 34,86 | 35,92 | 34,55 | 35,36 | 2,73% | 1.035.168,00 |
| 11.11.2025 | 34,44 | 34,68 | 33,56 | 34,42 | -0,26% | 1.134.377,00 |
| 10.11.2025 | 35,08 | 35,24 | 34,36 | 34,51 | -0,72% | 951.784,00 |
| 07.11.2025 | 36,63 | 36,99 | 34,02 | 34,76 | -5,08% | 1.703.668,00 |
| 06.11.2025 | 38,27 | 38,98 | 36,35 | 36,62 | -4,14% | 1.047.897,00 |
| 05.11.2025 | 39,00 | 39,34 | 38,00 | 38,20 | -2,05% | 1.183.909,00 |
| 04.11.2025 | 39,54 | 40,31 | 38,71 | 39,00 | -1,44% | 789.900,00 |
| 03.11.2025 | 40,38 | 40,53 | 39,56 | 39,57 | -1,84% | 878.677,00 |
| 31.10.2025 | 40,57 | 41,04 | 39,74 | 40,31 | -1,59% | 1.039.594,00 |
| 30.10.2025 | 42,53 | 42,89 | 40,81 | 40,96 | -4,10% | 806.907,00 |
| 29.10.2025 | 45,11 | 45,11 | 42,55 | 42,71 | -5,82% | 792.883,00 |
| 28.10.2025 | 45,85 | 46,31 | 45,09 | 45,35 | -1,50% | 453.273,00 |
| 27.10.2025 | 47,17 | 47,76 | 45,88 | 46,04 | -1,90% | 410.391,00 |
| 24.10.2025 | 47,44 | 47,80 | 46,90 | 46,93 | -1,39% | 385.648,00 |
| 23.10.2025 | 47,37 | 48,08 | 47,07 | 47,59 | 0,57% | 647.105,00 |
| 22.10.2025 | 46,30 | 47,39 | 46,25 | 47,32 | 1,09% | 681.936,00 |
| 21.10.2025 | 45,47 | 48,00 | 45,31 | 46,81 | 3,73% | 528.691,00 |
| 20.10.2025 | 44,93 | 45,59 | 44,65 | 45,13 | 0,61% | 575.292,00 |
| 17.10.2025 | 44,76 | 45,25 | 44,27 | 44,85 | -0,04% | 634.267,00 |
| 16.10.2025 | 44,60 | 45,13 | 43,46 | 44,87 | 1,06% | 783.738,00 |
| 15.10.2025 | 45,43 | 45,90 | 44,35 | 44,40 | -1,16% | 694.065,00 |
| 14.10.2025 | 44,12 | 45,39 | 43,95 | 44,92 | 0,22% | 594.435,00 |
| 13.10.2025 | 46,06 | 46,06 | 44,32 | 44,82 | 0,09% | 589.390,00 |
| 10.10.2025 | 48,47 | 48,47 | 44,55 | 44,78 | -6,73% | 564.465,00 |
| 09.10.2025 | 48,12 | 48,57 | 47,40 | 48,01 | -0,10% | 494.160,00 |
| 08.10.2025 | 47,93 | 49,37 | 47,70 | 48,06 | 0,63% | 672.446,00 |