45,200$
-1,53%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 46,35 | 46,56 | 44,82 | 45,20 | -1,53% | 686.313,00 |
| 20.02.2025 | 47,67 | 48,19 | 44,39 | 45,90 | -3,95% | 916.827,00 |
| 19.02.2025 | 48,63 | 49,71 | 47,48 | 47,79 | -2,45% | 714.881,00 |
| 18.02.2025 | 48,38 | 49,48 | 47,92 | 48,99 | 1,81% | 851.591,00 |
| 14.02.2025 | 48,84 | 49,42 | 47,41 | 48,12 | -0,80% | 529.865,00 |
| 13.02.2025 | 47,98 | 48,92 | 47,69 | 48,51 | 1,68% | 698.298,00 |
| 12.02.2025 | 47,37 | 48,54 | 47,20 | 47,71 | -0,44% | 728.771,00 |
| 11.02.2025 | 47,05 | 48,23 | 47,05 | 47,92 | 1,23% | 602.917,00 |
| 10.02.2025 | 48,11 | 48,33 | 47,07 | 47,34 | -0,94% | 807.748,00 |
| 07.02.2025 | 48,20 | 48,37 | 47,39 | 47,79 | -0,58% | 666.129,00 |
| 06.02.2025 | 49,09 | 49,47 | 48,02 | 48,07 | -1,31% | 709.372,00 |
| 05.02.2025 | 49,11 | 49,41 | 47,87 | 48,71 | -0,57% | 533.830,00 |
| 04.02.2025 | 49,50 | 50,37 | 48,78 | 48,99 | -0,89% | 578.691,00 |
| 03.02.2025 | 50,59 | 50,59 | 48,54 | 49,43 | -5,45% | 682.973,00 |
| 31.01.2025 | 53,09 | 53,45 | 51,86 | 52,28 | -2,26% | 631.772,00 |
| 30.01.2025 | 54,11 | 55,26 | 53,02 | 53,49 | -0,87% | 626.468,00 |
| 29.01.2025 | 55,60 | 56,57 | 53,20 | 53,96 | -3,02% | 853.078,00 |
| 28.01.2025 | 53,57 | 56,09 | 53,55 | 55,64 | 3,98% | 1.153.120,00 |
| 27.01.2025 | 52,27 | 53,94 | 51,95 | 53,51 | 1,85% | 1.247.554,00 |
| 24.01.2025 | 52,69 | 54,04 | 52,37 | 52,54 | 0,19% | 1.036.948,00 |
| 23.01.2025 | 50,32 | 52,50 | 50,21 | 52,44 | 4,21% | 898.497,00 |
| 22.01.2025 | 50,22 | 51,00 | 49,85 | 50,32 | -0,53% | 710.545,00 |
| 21.01.2025 | 48,99 | 51,09 | 48,89 | 50,59 | 3,33% | 776.039,00 |
| 17.01.2025 | 49,49 | 50,74 | 48,40 | 48,96 | 0,37% | 913.207,00 |
| 16.01.2025 | 46,96 | 50,20 | 45,70 | 48,78 | 2,76% | 2.013.574,00 |
| 15.01.2025 | 47,76 | 48,48 | 47,03 | 47,47 | 2,13% | 1.548.511,00 |
| 14.01.2025 | 47,23 | 47,67 | 46,37 | 46,48 | -0,58% | 866.810,00 |
| 13.01.2025 | 45,77 | 46,85 | 44,89 | 46,75 | 2,19% | 715.071,00 |
| 10.01.2025 | 45,00 | 45,89 | 44,56 | 45,75 | 0,33% | 411.076,00 |
| 08.01.2025 | 45,28 | 45,86 | 44,48 | 45,60 | -0,41% | 498.657,00 |
| 07.01.2025 | 46,23 | 47,97 | 45,47 | 45,79 | -0,43% | 776.078,00 |
| 06.01.2025 | 46,83 | 47,94 | 45,96 | 45,99 | -0,71% | 873.042,00 |
| 03.01.2025 | 43,70 | 46,55 | 43,49 | 46,32 | 6,38% | 562.891,00 |
| 02.01.2025 | 43,34 | 44,36 | 43,08 | 43,54 | 0,62% | 372.774,00 |
| 31.12.2024 | 43,67 | 44,21 | 42,94 | 43,27 | 0,77% | 354.727,00 |
| 30.12.2024 | 44,05 | 44,52 | 42,31 | 42,94 | -3,38% | 526.823,00 |
| 27.12.2024 | 44,30 | 44,76 | 43,63 | 44,44 | -0,20% | 466.546,00 |
| 26.12.2024 | 42,63 | 44,87 | 42,13 | 44,53 | 3,56% | 506.371,00 |
| 24.12.2024 | 41,79 | 43,00 | 41,66 | 43,00 | 2,65% | 249.442,00 |
| 23.12.2024 | 40,35 | 41,93 | 40,01 | 41,89 | 3,48% | 584.759,00 |
| 20.12.2024 | 40,26 | 41,60 | 40,00 | 40,48 | 0,25% | 1.679.397,00 |
| 19.12.2024 | 40,00 | 40,88 | 39,56 | 40,38 | 1,74% | 727.909,00 |
| 18.12.2024 | 42,35 | 43,84 | 39,56 | 39,69 | -5,86% | 663.650,00 |
| 17.12.2024 | 42,33 | 42,95 | 42,04 | 42,16 | -0,35% | 581.898,00 |
| 16.12.2024 | 43,68 | 43,69 | 41,65 | 42,31 | -4,12% | 651.808,00 |
| 13.12.2024 | 43,79 | 44,29 | 42,79 | 44,13 | 0,96% | 391.515,00 |
| 12.12.2024 | 44,01 | 44,39 | 42,33 | 43,71 | -0,88% | 607.514,00 |
| 11.12.2024 | 45,91 | 46,25 | 43,97 | 44,10 | -3,03% | 793.290,00 |
| 10.12.2024 | 46,07 | 46,38 | 44,37 | 45,48 | -1,79% | 621.471,00 |
| 09.12.2024 | 43,70 | 47,56 | 43,20 | 46,31 | 7,00% | 599.368,00 |
| 06.12.2024 | 44,76 | 45,04 | 42,39 | 43,28 | -2,10% | 704.096,00 |
| 05.12.2024 | 45,45 | 45,89 | 44,03 | 44,21 | -2,43% | 601.190,00 |
| 04.12.2024 | 45,68 | 46,59 | 44,81 | 45,31 | -0,35% | 514.944,00 |
| 03.12.2024 | 45,58 | 45,99 | 45,00 | 45,47 | -0,07% | 477.313,00 |
| 02.12.2024 | 45,00 | 45,91 | 44,12 | 45,50 | 1,22% | 670.382,00 |
| 29.11.2024 | 45,15 | 45,56 | 44,50 | 44,95 | 0,07% | 471.365,00 |
| 27.11.2024 | 44,85 | 45,93 | 43,95 | 44,92 | 0,81% | 653.195,00 |
| 26.11.2024 | 44,30 | 45,27 | 43,36 | 44,56 | -0,47% | 930.983,00 |
| 25.11.2024 | 44,25 | 45,35 | 43,57 | 44,77 | 2,40% | 1.528.499,00 |
| 22.11.2024 | 40,00 | 44,14 | 39,90 | 43,72 | 9,96% | 1.890.612,00 |
| 20.11.2024 | 37,18 | 39,84 | 37,06 | 39,76 | 6,71% | 982.930,00 |
| 19.11.2024 | 37,44 | 37,61 | 36,28 | 37,26 | -1,35% | 839.873,00 |
| 18.11.2024 | 38,33 | 38,64 | 37,60 | 37,77 | -1,36% | 932.334,00 |
| 15.11.2024 | 40,00 | 40,16 | 37,94 | 38,29 | -3,77% | 652.752,00 |
| 14.11.2024 | 40,83 | 41,09 | 39,39 | 39,79 | -2,12% | 650.818,00 |
| 13.11.2024 | 40,72 | 41,58 | 40,36 | 40,65 | -0,17% | 646.963,00 |
| 12.11.2024 | 42,48 | 42,82 | 40,63 | 40,72 | -5,17% | 695.708,00 |
| 11.11.2024 | 41,71 | 42,95 | 41,33 | 42,94 | 3,40% | 389.842,00 |
| 08.11.2024 | 43,08 | 43,23 | 41,52 | 41,53 | -3,53% | 478.933,00 |
| 07.11.2024 | 43,37 | 44,21 | 42,74 | 43,05 | 0,16% | 568.848,00 |
| 06.11.2024 | 43,48 | 43,88 | 42,44 | 42,98 | 3,37% | 796.403,00 |
| 05.11.2024 | 41,05 | 41,96 | 41,05 | 41,58 | 0,41% | 445.930,00 |
| 04.11.2024 | 41,61 | 43,59 | 41,33 | 41,41 | -0,24% | 469.955,00 |
| 01.11.2024 | 42,61 | 42,72 | 41,11 | 41,51 | -2,40% | 724.772,00 |
| 31.10.2024 | 43,99 | 44,09 | 42,42 | 42,53 | -3,56% | 443.840,00 |
| 30.10.2024 | 44,25 | 46,04 | 44,04 | 44,10 | -0,74% | 454.239,00 |
| 29.10.2024 | 44,49 | 44,74 | 43,91 | 44,43 | -0,13% | 603.650,00 |
| 28.10.2024 | 44,92 | 45,65 | 44,23 | 44,49 | -0,07% | 533.405,00 |
| 25.10.2024 | 45,69 | 46,05 | 44,22 | 44,52 | -2,79% | 578.310,00 |
| 24.10.2024 | 44,81 | 45,84 | 44,28 | 45,80 | 2,48% | 665.977,00 |
| 23.10.2024 | 45,01 | 45,31 | 44,18 | 44,69 | -1,04% | 557.605,00 |
| 22.10.2024 | 47,01 | 47,01 | 44,95 | 45,16 | -4,16% | 911.281,00 |
| 21.10.2024 | 49,07 | 49,13 | 47,10 | 47,12 | -3,95% | 512.151,00 |
| 18.10.2024 | 50,76 | 50,77 | 48,98 | 49,06 | -2,50% | 618.837,00 |
| 17.10.2024 | 51,31 | 51,31 | 49,12 | 50,32 | -2,10% | 807.526,00 |
| 16.10.2024 | 50,49 | 51,61 | 50,10 | 51,40 | 2,90% | 921.153,00 |
| 15.10.2024 | 49,28 | 50,31 | 49,06 | 49,95 | 1,44% | 591.570,00 |
| 14.10.2024 | 48,00 | 50,17 | 47,49 | 49,24 | 2,71% | 861.682,00 |
| 11.10.2024 | 45,90 | 48,17 | 45,90 | 47,94 | 4,17% | 793.517,00 |
| 10.10.2024 | 46,67 | 46,93 | 45,61 | 46,02 | -2,48% | 1.145.806,00 |
| 09.10.2024 | 48,82 | 48,82 | 47,17 | 47,19 | -3,18% | 1.201.994,00 |
| 08.10.2024 | 51,45 | 51,64 | 48,71 | 48,74 | -5,62% | 969.843,00 |
| 07.10.2024 | 52,26 | 52,26 | 50,86 | 51,64 | -1,79% | 1.015.409,00 |
| 04.10.2024 | 53,43 | 53,45 | 52,29 | 52,58 | -0,11% | 865.619,00 |
| 03.10.2024 | 51,73 | 53,26 | 51,35 | 52,64 | 1,82% | 1.327.752,00 |
| 02.10.2024 | 50,76 | 52,08 | 50,75 | 51,70 | 1,57% | 1.166.359,00 |
| 01.10.2024 | 51,01 | 51,70 | 50,28 | 50,90 | -0,62% | 910.832,00 |
| 30.09.2024 | 51,38 | 52,15 | 50,71 | 51,22 | -0,66% | 1.147.946,00 |
| 27.09.2024 | 51,66 | 53,00 | 50,23 | 51,56 | 0,00% | 2.131.973,00 |
| 26.09.2024 | 54,70 | 56,90 | 51,02 | 51,56 | -18,96% | 5.479.144,00 |