1,532$
-0,21%
Echtzeit-Aktienkurs Conduent Inc.
Bid:
Ask:
Aktienkurse zur Conduent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,34 | 1,55 | 1,32 | 1,54 | 14,13% | 1.825.012,00 |
| 12.02.2026 | 1,34 | 1,48 | 1,18 | 1,35 | -0,37% | 3.339.991,00 |
| 11.02.2026 | 1,44 | 1,48 | 1,33 | 1,35 | -5,92% | 1.572.902,00 |
| 10.02.2026 | 1,46 | 1,56 | 1,42 | 1,44 | -3,04% | 1.089.402,00 |
| 09.02.2026 | 1,50 | 1,52 | 1,44 | 1,48 | -1,33% | 1.232.999,00 |
| 06.02.2026 | 1,37 | 1,51 | 1,35 | 1,50 | 8,70% | 2.128.812,00 |
| 05.02.2026 | 1,44 | 1,46 | 1,35 | 1,38 | -4,83% | 1.331.281,00 |
| 04.02.2026 | 1,41 | 1,48 | 1,38 | 1,45 | 5,07% | 1.667.881,00 |
| 03.02.2026 | 1,48 | 1,50 | 1,33 | 1,38 | -6,76% | 1.833.705,00 |
| 02.02.2026 | 1,41 | 1,54 | 1,41 | 1,48 | 6,47% | 2.339.072,00 |
| 30.01.2026 | 1,42 | 1,46 | 1,38 | 1,39 | -4,14% | 1.450.494,00 |
| 29.01.2026 | 1,52 | 1,52 | 1,40 | 1,45 | -5,23% | 1.562.048,00 |
| 28.01.2026 | 1,60 | 1,61 | 1,49 | 1,53 | -4,97% | 1.629.795,00 |
| 27.01.2026 | 1,68 | 1,71 | 1,60 | 1,61 | -4,17% | 2.141.910,00 |
| 26.01.2026 | 1,68 | 1,75 | 1,64 | 1,68 | -0,59% | 1.650.021,00 |
| 23.01.2026 | 1,75 | 1,76 | 1,67 | 1,69 | -3,87% | 1.411.139,00 |
| 22.01.2026 | 1,70 | 1,81 | 1,68 | 1,76 | 3,72% | 2.719.297,00 |
| 21.01.2026 | 1,76 | 1,76 | 1,68 | 1,70 | 0,59% | 1.849.086,00 |
| 20.01.2026 | 1,96 | 1,96 | 1,68 | 1,69 | -14,83% | 2.001.833,00 |
| 19.01.2026 | 1,97 | 1,98 | 1,97 | 1,98 | -2,05% | - |
| 16.01.2026 | 2,07 | 2,08 | 2,01 | 2,02 | -2,42% | 692.222,00 |
| 15.01.2026 | 2,04 | 2,09 | 2,02 | 2,07 | 1,97% | 749.852,00 |
| 14.01.2026 | 2,00 | 2,05 | 1,98 | 2,03 | 1,50% | 1.157.506,00 |
| 13.01.2026 | 2,06 | 2,08 | 1,99 | 2,00 | -1,96% | 850.597,00 |
| 12.01.2026 | 2,03 | 2,08 | 2,01 | 2,04 | 0,00% | 599.393,00 |
| 09.01.2026 | 2,06 | 2,10 | 2,04 | 2,04 | -1,45% | 386.627,00 |
| 08.01.2026 | 2,02 | 2,08 | 2,00 | 2,07 | 2,99% | 760.731,00 |
| 07.01.2026 | 2,01 | 2,02 | 1,95 | 2,01 | 0,25% | 1.448.445,00 |
| 06.01.2026 | 2,00 | 2,02 | 1,97 | 2,01 | -1,47% | 1.112.760,00 |
| 05.01.2026 | 1,88 | 2,07 | 1,88 | 2,04 | 7,11% | 1.384.672,00 |
| 02.01.2026 | 1,91 | 1,93 | 1,88 | 1,90 | -1,04% | 760.155,00 |
| 31.12.2025 | 1,88 | 1,93 | 1,87 | 1,92 | 1,59% | 849.262,00 |
| 30.12.2025 | 1,86 | 1,91 | 1,86 | 1,89 | 1,07% | 972.902,00 |
| 29.12.2025 | 1,92 | 1,93 | 1,84 | 1,87 | -3,11% | 1.420.840,00 |
| 26.12.2025 | 1,97 | 1,99 | 1,92 | 1,93 | -2,53% | 712.152,00 |
| 24.12.2025 | 1,97 | 2,00 | 1,96 | 1,98 | 0,00% | 396.010,00 |
| 23.12.2025 | 1,94 | 1,99 | 1,91 | 1,98 | 1,54% | 1.044.954,00 |
| 22.12.2025 | 2,07 | 2,11 | 1,93 | 1,95 | -5,34% | 1.774.669,00 |
| 19.12.2025 | 2,03 | 2,07 | 2,00 | 2,06 | 1,23% | 4.281.360,00 |
| 18.12.2025 | 2,02 | 2,07 | 1,99 | 2,04 | 2,26% | 1.437.911,00 |
| 17.12.2025 | 2,02 | 2,05 | 1,97 | 1,99 | -1,00% | 1.253.904,00 |
| 16.12.2025 | 2,02 | 2,08 | 2,01 | 2,01 | 0,00% | 1.076.873,00 |
| 15.12.2025 | 2,01 | 2,05 | 1,99 | 2,01 | 0,50% | 1.090.700,00 |
| 12.12.2025 | 2,11 | 2,13 | 1,99 | 2,00 | -4,31% | 920.557,00 |
| 11.12.2025 | 2,08 | 2,13 | 2,05 | 2,09 | 0,48% | 975.350,00 |
| 10.12.2025 | 2,00 | 2,12 | 1,99 | 2,08 | 3,48% | 974.671,00 |
| 09.12.2025 | 1,95 | 2,03 | 1,95 | 2,01 | 1,77% | 687.325,00 |
| 08.12.2025 | 1,99 | 2,03 | 1,95 | 1,98 | 1,28% | 910.493,00 |
| 05.12.2025 | 1,98 | 2,00 | 1,93 | 1,95 | -1,52% | 1.350.150,00 |
| 04.12.2025 | 1,98 | 2,07 | 1,98 | 1,98 | -1,00% | 1.134.155,00 |
| 03.12.2025 | 1,88 | 2,03 | 1,87 | 2,00 | 5,82% | 1.382.156,00 |
| 02.12.2025 | 2,02 | 2,02 | 1,88 | 1,89 | -5,97% | 845.512,00 |
| 01.12.2025 | 1,91 | 2,02 | 1,89 | 2,01 | 3,61% | 1.337.320,00 |
| 28.11.2025 | 1,94 | 1,94 | 1,89 | 1,94 | 1,04% | 405.925,00 |
| 26.11.2025 | 1,87 | 1,94 | 1,86 | 1,92 | 1,05% | 888.460,00 |
| 25.11.2025 | 1,82 | 1,91 | 1,81 | 1,90 | 4,11% | 1.267.460,00 |
| 24.11.2025 | 1,87 | 1,91 | 1,81 | 1,83 | -1,88% | 1.098.278,00 |
| 21.11.2025 | 1,79 | 1,91 | 1,79 | 1,86 | 3,91% | 1.519.542,00 |
| 20.11.2025 | 1,91 | 1,94 | 1,76 | 1,79 | -4,28% | 1.708.154,00 |
| 19.11.2025 | 1,98 | 1,98 | 1,82 | 1,87 | -5,08% | 1.306.566,00 |
| 18.11.2025 | 1,96 | 2,02 | 1,93 | 1,97 | -1,01% | 1.769.341,00 |
| 17.11.2025 | 2,03 | 2,03 | 1,96 | 1,99 | -2,93% | 1.781.196,00 |
| 14.11.2025 | 1,98 | 2,08 | 1,95 | 2,05 | 1,99% | 1.875.866,00 |
| 13.11.2025 | 1,90 | 2,05 | 1,90 | 2,01 | 5,24% | 2.080.499,00 |
| 12.11.2025 | 1,85 | 1,96 | 1,85 | 1,91 | 3,80% | 1.869.234,00 |
| 11.11.2025 | 1,87 | 1,90 | 1,81 | 1,84 | -1,08% | 1.613.509,00 |
| 10.11.2025 | 1,82 | 1,88 | 1,73 | 1,86 | 4,49% | 1.605.313,00 |
| 07.11.2025 | 1,79 | 2,00 | 1,72 | 1,78 | -19,46% | 3.809.127,00 |
| 06.11.2025 | 2,30 | 2,32 | 2,21 | 2,21 | -3,91% | 1.250.981,00 |
| 05.11.2025 | 2,30 | 2,36 | 2,29 | 2,30 | 1,10% | 781.747,00 |
| 04.11.2025 | 2,31 | 2,35 | 2,27 | 2,28 | -3,60% | 991.355,00 |
| 03.11.2025 | 2,38 | 2,38 | 2,32 | 2,36 | -0,84% | 723.291,00 |
| 31.10.2025 | 2,38 | 2,41 | 2,31 | 2,38 | -0,83% | 1.152.129,00 |
| 30.10.2025 | 2,35 | 2,44 | 2,33 | 2,40 | 1,69% | 2.166.432,00 |
| 29.10.2025 | 2,48 | 2,50 | 2,34 | 2,36 | -4,45% | 1.978.664,00 |
| 28.10.2025 | 2,55 | 2,56 | 2,45 | 2,47 | -3,52% | 1.136.293,00 |
| 27.10.2025 | 2,61 | 2,63 | 2,55 | 2,56 | -1,54% | 719.483,00 |
| 24.10.2025 | 2,60 | 2,66 | 2,59 | 2,60 | 0,41% | 712.663,00 |
| 23.10.2025 | 2,56 | 2,60 | 2,55 | 2,59 | 0,37% | 582.050,00 |
| 22.10.2025 | 2,56 | 2,61 | 2,51 | 2,58 | 0,78% | 900.466,00 |
| 21.10.2025 | 2,47 | 2,56 | 2,47 | 2,56 | 2,81% | 546.776,00 |
| 20.10.2025 | 2,47 | 2,51 | 2,46 | 2,49 | 2,34% | 914.120,00 |
| 17.10.2025 | 2,45 | 2,48 | 2,39 | 2,43 | -1,09% | - |
| 16.10.2025 | 2,50 | 2,55 | 2,43 | 2,46 | -1,60% | 1.333.598,00 |
| 15.10.2025 | 2,44 | 2,50 | 2,43 | 2,50 | 3,73% | 1.177.707,00 |
| 14.10.2025 | 2,41 | 2,51 | 2,39 | 2,41 | -2,43% | 1.661.203,00 |
| 13.10.2025 | 2,53 | 2,55 | 2,36 | 2,47 | -0,40% | 1.408.234,00 |
| 10.10.2025 | 2,65 | 2,67 | 2,47 | 2,48 | -7,12% | 1.609.153,00 |
| 09.10.2025 | 2,74 | 2,76 | 2,67 | 2,67 | -3,61% | 1.026.079,00 |
| 08.10.2025 | 2,69 | 2,78 | 2,69 | 2,77 | 3,36% | 738.955,00 |
| 07.10.2025 | 2,75 | 2,80 | 2,67 | 2,68 | -1,83% | 916.813,00 |
| 06.10.2025 | 2,76 | 2,78 | 2,72 | 2,73 | -0,73% | 568.199,00 |
| 03.10.2025 | 2,75 | 2,82 | 2,74 | 2,75 | 0,00% | 663.139,00 |
| 02.10.2025 | 2,83 | 2,83 | 2,72 | 2,75 | -2,14% | 731.411,00 |
| 01.10.2025 | 2,76 | 2,82 | 2,76 | 2,81 | 0,36% | 783.826,00 |
| 30.09.2025 | 2,80 | 2,84 | 2,74 | 2,80 | -0,71% | 811.064,00 |
| 29.09.2025 | 2,85 | 2,85 | 2,80 | 2,82 | -0,70% | 576.678,00 |
| 26.09.2025 | 2,78 | 2,85 | 2,76 | 2,84 | 2,16% | 1.008.160,00 |
| 25.09.2025 | 2,71 | 2,79 | 2,64 | 2,78 | 1,83% | 1.093.953,00 |
| 24.09.2025 | 2,77 | 2,82 | 2,72 | 2,73 | -1,80% | 743.994,00 |