27,040$
-4,32%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 28,13 | 28,14 | 26,13 | 27,04 | -4,32% | 1.528.433,00 |
| 08.09.2026 | 31,77 | 31,77 | 28,20 | 28,26 | -12,13% | 1.681.264,00 |
| 04.09.2026 | 32,48 | 32,54 | 31,44 | 32,16 | -2,10% | 862.071,00 |
| 03.09.2026 | 32,88 | 33,75 | 32,12 | 32,85 | 1,45% | 1.084.871,00 |
| 02.09.2026 | 31,80 | 33,44 | 31,43 | 32,38 | 0,40% | 1.163.175,00 |
| 01.09.2026 | 29,95 | 33,84 | 29,52 | 32,25 | 7,14% | 2.387.723,00 |
| 31.08.2026 | 29,38 | 30,32 | 28,32 | 30,10 | 2,35% | 1.585.061,00 |
| 28.08.2026 | 28,25 | 29,93 | 27,93 | 29,41 | 4,49% | 1.249.513,00 |
| 27.08.2026 | 27,84 | 28,82 | 27,65 | 28,15 | 0,95% | 1.013.717,00 |
| 26.08.2026 | 25,71 | 27,88 | 25,71 | 27,88 | 3,64% | 1.094.965,00 |
| 25.08.2026 | 25,39 | 26,94 | 25,39 | 26,90 | 3,30% | 1.130.421,00 |
| 24.08.2026 | 25,54 | 26,92 | 25,27 | 26,04 | 2,56% | 1.051.490,00 |
| 21.08.2026 | 25,39 | 26,55 | 25,12 | 25,39 | 0,83% | 1.085.632,00 |
| 20.08.2026 | 25,99 | 26,40 | 25,17 | 25,18 | -2,10% | 892.202,00 |
| 19.08.2026 | 23,88 | 26,46 | 23,80 | 25,72 | 8,61% | 2.288.735,00 |
| 18.08.2026 | 23,70 | 23,95 | 22,43 | 23,68 | 1,50% | 1.355.088,00 |
| 17.08.2026 | 24,45 | 24,47 | 22,81 | 23,33 | -4,74% | 1.200.443,00 |
| 14.08.2026 | 25,44 | 25,54 | 24,36 | 24,49 | -1,57% | 878.632,00 |
| 13.08.2026 | 24,62 | 25,14 | 23,90 | 24,88 | 1,51% | 886.670,00 |
| 12.08.2026 | 25,22 | 25,51 | 24,35 | 24,51 | -4,52% | 916.931,00 |
| 11.08.2026 | 25,29 | 25,98 | 24,71 | 25,67 | 0,55% | 709.321,00 |
| 10.08.2026 | 25,71 | 26,31 | 25,19 | 25,53 | -0,74% | 705.063,00 |
| 07.08.2026 | 26,77 | 26,82 | 25,56 | 25,72 | -2,46% | 826.039,00 |
| 06.08.2026 | 25,40 | 26,56 | 24,90 | 26,37 | 1,19% | 908.832,00 |
| 05.08.2026 | 25,84 | 26,08 | 24,84 | 26,06 | 2,20% | 1.165.750,00 |
| 04.08.2026 | 24,40 | 25,80 | 24,22 | 25,50 | 2,20% | 1.841.918,00 |
| 03.08.2026 | 25,63 | 25,93 | 24,81 | 24,95 | 1,34% | 1.220.113,00 |
| 31.07.2026 | 24,39 | 24,83 | 23,83 | 24,62 | -1,12% | 980.453,00 |
| 30.07.2026 | 26,10 | 26,26 | 24,32 | 24,90 | -6,29% | 946.139,00 |
| 29.07.2026 | 25,42 | 26,88 | 25,38 | 26,57 | 4,48% | 1.493.173,00 |
| 28.07.2026 | 24,55 | 26,50 | 24,39 | 25,43 | 3,54% | 1.892.735,00 |
| 27.07.2026 | 22,85 | 25,25 | 22,82 | 24,56 | 10,38% | 1.307.086,00 |
| 24.07.2026 | 21,73 | 22,84 | 21,73 | 22,25 | 1,55% | 1.098.026,00 |
| 23.07.2026 | 23,71 | 23,73 | 21,65 | 21,91 | -8,29% | 1.413.560,00 |
| 22.07.2026 | 24,19 | 24,62 | 23,56 | 23,89 | 0,50% | 1.018.721,00 |
| 21.07.2026 | 24,01 | 24,64 | 23,59 | 23,77 | -1,94% | 1.042.299,00 |
| 20.07.2026 | 24,34 | 24,99 | 23,48 | 24,24 | -0,78% | 1.137.221,00 |
| 17.07.2026 | 25,34 | 26,16 | 24,36 | 24,43 | -4,64% | 1.072.451,00 |
| 16.07.2026 | 25,49 | 26,05 | 24,88 | 25,62 | 3,10% | 1.561.406,00 |
| 15.07.2026 | 24,08 | 25,53 | 24,03 | 24,85 | 5,48% | 1.627.831,00 |
| 14.07.2026 | 24,04 | 24,12 | 23,00 | 23,56 | -5,31% | 1.465.252,00 |
| 13.07.2026 | 22,47 | 25,69 | 22,47 | 24,88 | 11,97% | 2.011.724,00 |
| 10.07.2026 | 22,02 | 22,28 | 21,01 | 22,22 | 5,96% | 1.786.866,00 |
| 09.07.2026 | 21,06 | 21,31 | 20,32 | 20,97 | -2,01% | 2.529.412,00 |
| 08.07.2026 | 22,61 | 23,07 | 21,13 | 21,40 | -6,35% | 1.793.571,00 |
| 07.07.2026 | 24,39 | 25,04 | 22,75 | 22,85 | -2,43% | 1.363.702,00 |
| 06.07.2026 | 23,38 | 24,67 | 23,28 | 23,42 | -0,76% | 2.163.047,00 |
| 02.07.2026 | 23,77 | 25,60 | 23,55 | 23,60 | -3,34% | 2.510.159,00 |
| 01.07.2026 | 23,38 | 25,18 | 22,66 | 24,42 | 8,97% | 2.867.043,00 |
| 30.06.2026 | 20,02 | 22,85 | 19,12 | 22,41 | -11,27% | 6.755.033,00 |
| 29.06.2026 | 25,49 | 25,67 | 23,68 | 25,25 | 1,00% | 3.201.702,00 |
| 26.06.2026 | 22,54 | 25,29 | 22,54 | 25,00 | 11,01% | 7.032.186,00 |
| 25.06.2026 | 24,12 | 24,57 | 22,11 | 22,52 | -7,10% | 2.270.443,00 |
| 24.06.2026 | 24,46 | 24,86 | 23,91 | 24,24 | -0,41% | 1.044.962,00 |
| 23.06.2026 | 24,40 | 24,83 | 23,80 | 24,34 | 1,71% | 1.260.482,00 |
| 22.06.2026 | 24,72 | 25,29 | 23,78 | 23,93 | -4,59% | 2.046.588,00 |
| 18.06.2026 | 25,73 | 25,73 | 23,68 | 25,08 | -1,26% | 9.527.912,00 |
| 17.06.2026 | 26,48 | 27,25 | 24,99 | 25,40 | -4,58% | 1.190.592,00 |
| 16.06.2026 | 25,94 | 26,78 | 25,80 | 26,62 | 1,68% | 854.203,00 |
| 15.06.2026 | 26,59 | 27,40 | 26,05 | 26,18 | -0,11% | 836.803,00 |
| 12.06.2026 | 26,35 | 26,69 | 25,65 | 26,21 | -0,21% | 565.882,00 |
| 11.06.2026 | 25,50 | 26,27 | 24,71 | 26,27 | 1,96% | 950.717,00 |
| 10.06.2026 | 27,24 | 27,58 | 25,72 | 25,76 | -5,61% | 1.080.648,00 |
| 09.06.2026 | 27,31 | 28,39 | 26,63 | 27,29 | -0,33% | 756.732,00 |
| 08.06.2026 | 27,77 | 28,33 | 26,42 | 27,38 | -1,58% | 1.295.135,00 |
| 05.06.2026 | 28,55 | 28,63 | 27,40 | 27,82 | -2,63% | 885.110,00 |
| 04.06.2026 | 28,62 | 29,48 | 27,80 | 28,57 | 3,25% | 1.403.668,00 |
| 03.06.2026 | 28,33 | 28,40 | 26,47 | 27,67 | -2,84% | 1.374.831,00 |
| 02.06.2026 | 29,19 | 29,19 | 28,12 | 28,48 | -5,16% | 970.442,00 |
| 01.06.2026 | 28,52 | 30,24 | 28,28 | 30,03 | 6,15% | 1.848.974,00 |
| 29.05.2026 | 26,54 | 28,46 | 26,28 | 28,29 | 6,84% | 1.834.911,00 |
| 28.05.2026 | 26,25 | 26,78 | 25,88 | 26,48 | 0,91% | 872.032,00 |
| 27.05.2026 | 25,78 | 26,77 | 25,78 | 26,24 | 1,29% | 1.045.805,00 |
| 26.05.2026 | 26,36 | 26,44 | 25,37 | 25,91 | -1,65% | 1.049.729,00 |
| 22.05.2026 | 26,05 | 26,97 | 25,87 | 26,34 | 1,78% | 869.469,00 |
| 21.05.2026 | 24,87 | 26,15 | 23,96 | 25,88 | 4,00% | 1.230.770,00 |
| 20.05.2026 | 24,04 | 25,05 | 23,17 | 24,89 | 2,53% | 1.011.805,00 |
| 19.05.2026 | 24,21 | 25,22 | 23,60 | 24,27 | 1,38% | 1.276.667,00 |
| 18.05.2026 | 24,00 | 24,59 | 23,56 | 23,94 | -0,37% | 1.062.648,00 |
| 15.05.2026 | 23,65 | 24,64 | 23,11 | 24,03 | 2,60% | 1.357.275,00 |
| 14.05.2026 | 23,60 | 23,91 | 22,91 | 23,42 | 0,69% | 1.432.022,00 |
| 13.05.2026 | 22,56 | 23,48 | 22,05 | 23,26 | 1,53% | 1.565.503,00 |
| 12.05.2026 | 23,47 | 23,63 | 22,23 | 22,91 | -1,42% | 2.578.324,00 |
| 11.05.2026 | 24,33 | 24,33 | 23,15 | 23,24 | -4,20% | 1.603.194,00 |
| 08.05.2026 | 25,24 | 25,24 | 23,88 | 24,26 | -4,75% | 2.164.164,00 |
| 07.05.2026 | 24,11 | 25,48 | 23,79 | 25,47 | 7,38% | 2.475.430,00 |
| 06.05.2026 | 24,00 | 24,22 | 23,47 | 23,72 | -0,55% | 1.464.164,00 |
| 05.05.2026 | 23,43 | 23,97 | 22,85 | 23,85 | 1,45% | 1.527.975,00 |
| 04.05.2026 | 24,64 | 25,72 | 23,49 | 23,51 | -4,16% | 1.624.287,00 |
| 01.05.2026 | 24,48 | 24,92 | 23,60 | 24,53 | 3,02% | 4.699.326,00 |
| 30.04.2026 | 24,33 | 24,36 | 22,85 | 23,81 | -4,19% | 3.124.767,00 |
| 29.04.2026 | 25,14 | 25,35 | 24,42 | 24,85 | -0,84% | 935.486,00 |
| 28.04.2026 | 24,82 | 25,80 | 24,37 | 25,06 | 2,12% | 1.367.315,00 |
| 27.04.2026 | 26,22 | 27,36 | 24,52 | 24,54 | -6,16% | 1.672.841,00 |
| 24.04.2026 | 26,12 | 26,83 | 25,75 | 26,15 | -2,35% | 1.086.422,00 |
| 23.04.2026 | 28,43 | 28,48 | 26,00 | 26,78 | -7,46% | 1.244.152,00 |
| 22.04.2026 | 29,60 | 30,36 | 28,65 | 28,94 | -2,06% | 637.579,00 |
| 21.04.2026 | 30,40 | 30,84 | 29,42 | 29,55 | -2,67% | 1.325.231,00 |
| 20.04.2026 | 29,61 | 30,84 | 29,60 | 30,36 | 1,23% | 1.195.037,00 |
| 17.04.2026 | 30,00 | 30,82 | 29,37 | 29,99 | 1,35% | 980.459,00 |