26,180€
0,60%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 26,23 | 26,23 | 26,20 | 26,20 | 0,67% | 200,00 |
| 20.10.2026 | 25,08 | 26,74 | 25,03 | 26,03 | 3,31% | 2.056,00 |
| 19.10.2026 | 25,01 | 25,20 | 24,39 | 25,19 | 1,31% | - |
| 16.10.2026 | 24,64 | 25,90 | 24,44 | 24,87 | 0,97% | 6.900,00 |
| 15.10.2026 | 24,42 | 24,71 | 24,37 | 24,63 | 3,25% | - |
| 14.10.2026 | 23,99 | 24,47 | 23,42 | 23,85 | -0,98% | - |
| 13.10.2026 | 22,81 | 24,38 | 22,52 | 24,09 | 5,66% | - |
| 12.10.2026 | 23,24 | 23,45 | 22,69 | 22,80 | -1,87% | - |
| 09.10.2026 | 24,22 | 24,59 | 23,04 | 23,23 | -4,07% | 13,00 |
| 08.10.2026 | 23,34 | 24,22 | 22,62 | 24,22 | 3,90% | - |
| 07.10.2026 | 22,13 | 23,57 | 21,96 | 23,31 | 5,96% | 475,00 |
| 06.10.2026 | 23,13 | 23,56 | 21,61 | 22,00 | -4,58% | - |
| 05.10.2026 | 22,34 | 23,07 | 21,82 | 23,05 | 3,50% | - |
| 02.10.2026 | 24,08 | 24,26 | 21,84 | 22,27 | -7,38% | - |
| 01.10.2026 | 22,13 | 24,98 | 21,66 | 24,05 | 8,73% | 3.780,00 |
| 30.09.2026 | 19,81 | 23,70 | 19,46 | 22,12 | 3,08% | - |
| 29.09.2026 | 22,47 | 22,94 | 21,14 | 21,46 | -4,47% | 3.384,00 |
| 28.09.2026 | 23,92 | 24,26 | 21,67 | 22,46 | -5,47% | - |
| 25.09.2026 | 25,90 | 26,02 | 23,43 | 23,76 | -7,98% | 182,00 |
| 24.09.2026 | 26,48 | 26,97 | 24,83 | 25,82 | -2,73% | - |
| 23.09.2026 | 26,96 | 27,27 | 25,35 | 26,55 | -0,17% | - |
| 22.09.2026 | 24,05 | 26,86 | 23,93 | 26,59 | 11,09% | 1.532,00 |
| 21.09.2026 | 24,47 | 24,60 | 23,27 | 23,94 | -1,46% | 907,00 |
| 18.09.2026 | 24,70 | 25,04 | 23,78 | 24,29 | -2,19% | 175,00 |
| 17.09.2026 | 25,57 | 25,73 | 24,47 | 24,84 | -2,47% | 1.500,00 |
| 16.09.2026 | 25,40 | 25,60 | 24,18 | 25,47 | 0,35% | - |
| 15.09.2026 | 25,29 | 25,90 | 24,85 | 25,38 | 0,30% | - |
| 14.09.2026 | 24,17 | 26,26 | 24,11 | 25,30 | 3,99% | 70,00 |
| 11.09.2026 | 23,33 | 24,45 | 22,82 | 24,33 | 4,09% | 138,00 |
| 10.09.2026 | 23,28 | 23,57 | 22,61 | 23,38 | 0,43% | - |
| 09.09.2026 | 24,33 | 24,57 | 22,47 | 23,28 | -4,73% | 112,00 |
| 08.09.2026 | 27,30 | 27,83 | 24,28 | 24,43 | -11,15% | - |
| 07.09.2026 | 27,57 | 27,60 | 27,46 | 27,50 | -0,56% | - |
| 04.09.2026 | 28,23 | 28,34 | 27,20 | 27,65 | -2,07% | - |
| 03.09.2026 | 27,81 | 28,98 | 27,66 | 28,24 | 1,09% | 525,00 |
| 02.09.2026 | 27,99 | 28,72 | 27,16 | 27,93 | 0,14% | 1.500,00 |
| 01.09.2026 | 25,97 | 29,17 | 25,41 | 27,89 | 7,60% | 6.412,00 |
| 31.08.2026 | 25,38 | 26,10 | 24,57 | 25,92 | 1,99% | 513,00 |
| 28.08.2026 | 24,11 | 25,80 | 23,96 | 25,42 | 4,89% | - |
| 27.08.2026 | 23,81 | 24,74 | 23,73 | 24,23 | 1,49% | 330,00 |
| 26.08.2026 | 23,05 | 23,92 | 22,21 | 23,88 | 3,35% | - |
| 25.08.2026 | 22,47 | 23,10 | 21,74 | 23,10 | 3,49% | - |
| 24.08.2026 | 21,89 | 23,07 | 21,67 | 22,32 | 2,67% | - |
| 21.08.2026 | 21,70 | 22,74 | 21,42 | 21,74 | 0,72% | - |
| 20.08.2026 | 21,83 | 22,05 | 21,56 | 21,59 | -2,00% | 18,00 |
| 19.08.2026 | 20,42 | 22,69 | 20,13 | 22,03 | 7,76% | - |
| 05.05.2026 | 20,13 | 20,48 | 19,56 | 20,44 | 1,76% | 571,00 |
| 04.05.2026 | 20,92 | 21,92 | 20,09 | 20,09 | -1,18% | 1.649,00 |
| 30.04.2026 | 21,24 | 21,41 | 19,50 | 20,33 | -3,94% | 156,00 |
| 29.04.2026 | 21,44 | 21,71 | 20,91 | 21,16 | -1,19% | - |
| 28.04.2026 | 21,06 | 21,99 | 20,80 | 21,41 | 2,04% | - |
| 27.04.2026 | 22,28 | 23,08 | 20,91 | 20,99 | -6,04% | - |
| 24.04.2026 | 22,57 | 22,91 | 22,00 | 22,34 | -2,70% | - |
| 23.04.2026 | 24,51 | 24,67 | 22,27 | 22,96 | -7,22% | 228,00 |
| 22.04.2026 | 25,29 | 25,81 | 24,50 | 24,74 | -2,08% | 143,00 |
| 21.04.2026 | 25,97 | 26,15 | 25,06 | 25,27 | -1,96% | 91,00 |
| 20.04.2026 | 25,23 | 26,14 | 25,08 | 25,77 | 1,03% | 182,00 |
| 17.04.2026 | 25,04 | 26,06 | 24,99 | 25,51 | 1,65% | 247,00 |
| 16.04.2026 | 24,59 | 25,17 | 24,44 | 25,10 | 2,79% | 48,00 |
| 15.04.2026 | 23,97 | 25,07 | 23,86 | 24,42 | 1,88% | 688,00 |
| 14.04.2026 | 23,71 | 25,02 | 23,55 | 23,97 | 0,78% | - |
| 13.04.2026 | 22,15 | 23,88 | 22,07 | 23,78 | 6,88% | 559,00 |
| 10.04.2026 | 24,43 | 25,29 | 21,99 | 22,25 | -9,05% | - |
| 09.04.2026 | 23,75 | 24,56 | 23,32 | 24,47 | 2,87% | 690,00 |
| 08.04.2026 | 24,24 | 24,93 | 23,33 | 23,78 | -0,51% | 174,00 |
| 07.04.2026 | 23,81 | 24,67 | 23,54 | 23,91 | 0,86% | 15,00 |
| 02.04.2026 | 22,86 | 24,25 | 22,10 | 23,70 | 3,39% | 1.122,00 |
| 01.04.2026 | 23,86 | 23,87 | 22,68 | 22,92 | -3,28% | - |
| 31.03.2026 | 23,67 | 24,50 | 23,25 | 23,70 | 1,70% | - |
| 30.03.2026 | 22,88 | 24,24 | 22,88 | 23,30 | 0,97% | 764,00 |
| 27.03.2026 | 24,07 | 24,20 | 22,34 | 23,08 | -3,89% | 1.120,00 |
| 26.03.2026 | 21,31 | 24,14 | 21,08 | 24,02 | 12,40% | 3.350,00 |
| 25.03.2026 | 22,92 | 23,64 | 21,08 | 21,37 | -6,47% | 70,00 |
| 24.03.2026 | 28,48 | 30,35 | 20,97 | 22,84 | -21,38% | 2.115,00 |
| 23.03.2026 | 26,93 | 29,06 | 26,59 | 29,06 | 6,27% | 1.155,00 |
| 20.03.2026 | 27,33 | 27,77 | 26,81 | 27,34 | -1,02% | - |
| 19.03.2026 | 26,80 | 27,90 | 26,47 | 27,62 | 3,15% | - |
| 18.03.2026 | 28,54 | 28,81 | 26,78 | 26,78 | -5,99% | 211,00 |
| 17.03.2026 | 27,70 | 29,40 | 27,68 | 28,49 | 2,56% | - |
| 16.03.2026 | 27,88 | 28,40 | 27,47 | 27,78 | 0,42% | - |
| 13.03.2026 | 27,60 | 28,33 | 27,30 | 27,66 | 0,44% | 2.800,00 |
| 12.03.2026 | 28,53 | 29,35 | 27,41 | 27,54 | -3,74% | - |
| 11.03.2026 | 27,73 | 28,80 | 27,56 | 28,61 | 2,94% | - |
| 10.03.2026 | 29,20 | 29,44 | 27,03 | 27,79 | -4,62% | - |
| 09.03.2026 | 29,97 | 30,20 | 28,78 | 29,14 | -3,69% | 396,00 |
| 06.03.2026 | 29,79 | 30,38 | 28,53 | 30,25 | 1,88% | 80,00 |
| 05.03.2026 | 28,40 | 29,99 | 28,26 | 29,69 | 4,64% | - |
| 04.03.2026 | 27,79 | 29,13 | 27,79 | 28,38 | 1,34% | 408,00 |
| 03.03.2026 | 26,88 | 28,32 | 26,64 | 28,00 | 3,04% | - |
| 02.03.2026 | 27,52 | 28,00 | 26,92 | 27,17 | -1,96% | - |
| 27.02.2026 | 27,12 | 28,24 | 26,22 | 27,72 | 2,31% | 16,00 |
| 26.02.2026 | 26,40 | 29,27 | 26,39 | 27,09 | 2,19% | 2.009,00 |
| 25.02.2026 | 25,77 | 26,57 | 25,23 | 26,51 | 2,64% | - |
| 24.02.2026 | 25,37 | 26,13 | 25,15 | 25,83 | 2,10% | 2.070,00 |
| 23.02.2026 | 27,59 | 27,77 | 25,12 | 25,30 | -9,30% | 1.305,00 |
| 20.02.2026 | 27,65 | 27,98 | 26,71 | 27,89 | 1,38% | - |
| 19.02.2026 | 28,17 | 28,19 | 27,17 | 27,51 | -2,11% | 70,00 |
| 18.02.2026 | 26,88 | 28,14 | 26,80 | 28,11 | 4,87% | - |
| 17.02.2026 | 25,40 | 27,00 | 25,00 | 26,80 | 4,69% | - |
| 16.02.2026 | 25,60 | 25,80 | 25,50 | 25,60 | 0,00% | 174,00 |