23,270€
-4,75%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 25,50 | 26,20 | 24,80 | 25,60 | 0,00% | 150,00 |
| 12.02.2026 | 29,00 | 30,10 | 24,70 | 25,60 | -12,33% | 6.095,00 |
| 11.02.2026 | 32,80 | 33,80 | 29,20 | 29,20 | -11,78% | 309,00 |
| 10.02.2026 | 32,80 | 33,60 | 32,10 | 33,10 | 1,22% | 145,00 |
| 09.02.2026 | 33,80 | 34,20 | 31,70 | 32,70 | -3,54% | - |
| 06.02.2026 | 31,60 | 33,90 | 31,60 | 33,90 | 6,94% | 14,00 |
| 05.02.2026 | 33,10 | 33,70 | 30,80 | 31,70 | -3,65% | - |
| 04.02.2026 | 31,50 | 33,50 | 31,30 | 32,90 | 4,44% | - |
| 03.02.2026 | 33,40 | 34,30 | 31,50 | 31,50 | -6,53% | 8.000,00 |
| 02.02.2026 | 31,20 | 34,00 | 30,80 | 33,70 | 6,98% | 348,00 |
| 30.01.2026 | 32,00 | 32,30 | 30,80 | 31,50 | -2,48% | 507,00 |
| 29.01.2026 | 30,30 | 32,40 | 30,20 | 32,30 | 6,25% | 6.812,00 |
| 28.01.2026 | 34,90 | 35,20 | 30,20 | 30,40 | -11,88% | 18,00 |
| 27.01.2026 | 36,20 | 36,20 | 34,20 | 34,50 | -3,90% | 36,00 |
| 26.01.2026 | 36,40 | 36,90 | 35,60 | 35,90 | -1,64% | - |
| 23.01.2026 | 36,80 | 37,50 | 36,40 | 36,50 | -1,08% | - |
| 22.01.2026 | 35,70 | 37,60 | 35,30 | 36,90 | 3,36% | 1.640,00 |
| 21.01.2026 | 34,20 | 36,20 | 33,90 | 35,70 | 4,08% | 1.170,00 |
| 20.01.2026 | 36,80 | 37,00 | 34,20 | 34,30 | -7,55% | - |
| 19.01.2026 | 37,20 | 37,20 | 36,90 | 37,10 | -0,54% | 3.900,00 |
| 16.01.2026 | 36,00 | 37,30 | 35,40 | 37,30 | 2,47% | 1.010,00 |
| 15.01.2026 | 35,20 | 37,30 | 35,20 | 36,40 | 2,54% | 700,00 |
| 14.01.2026 | 33,20 | 36,60 | 33,20 | 35,50 | 5,34% | 3.348,00 |
| 13.01.2026 | 34,90 | 36,30 | 29,90 | 33,70 | -3,44% | 2.405,00 |
| 12.01.2026 | 38,20 | 38,20 | 34,20 | 34,90 | -7,67% | 2.195,00 |
| 09.01.2026 | 37,40 | 38,20 | 36,80 | 37,80 | -0,26% | 571,00 |
| 08.01.2026 | 36,60 | 38,60 | 36,60 | 37,90 | 3,27% | 1.664,00 |
| 07.01.2026 | 37,60 | 37,80 | 36,60 | 36,70 | -2,39% | 1.260,00 |
| 06.01.2026 | 36,40 | 37,60 | 36,00 | 37,60 | 3,58% | 138,00 |
| 05.01.2026 | 35,60 | 36,80 | 34,80 | 36,30 | 3,42% | 647,00 |