28,945€
-2,23%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,30 | 29,93 | 28,82 | 28,95 | -2,23% | - |
| 11.11.2026 | 29,01 | 30,04 | 28,24 | 29,61 | 3,42% | - |
| 10.11.2026 | 27,98 | 29,00 | 27,48 | 28,63 | 2,03% | - |
| 09.11.2026 | 27,10 | 28,56 | 26,69 | 28,06 | 2,84% | - |
| 06.11.2026 | 27,80 | 28,12 | 26,23 | 27,28 | -1,27% | 443,00 |
| 05.11.2026 | 27,26 | 29,00 | 27,00 | 27,63 | 0,31% | 1.890,00 |
| 04.11.2026 | 25,74 | 28,06 | 25,49 | 27,55 | 6,85% | - |
| 03.11.2026 | 27,55 | 27,68 | 25,60 | 25,78 | -6,51% | - |
| 02.11.2026 | 27,15 | 28,01 | 26,65 | 27,58 | 2,68% | - |
| 30.10.2026 | 26,87 | 27,46 | 26,62 | 26,86 | 0,00% | - |
| 29.10.2026 | 27,11 | 27,69 | 26,81 | 26,86 | -1,76% | - |
| 28.10.2026 | 28,05 | 28,21 | 26,67 | 27,34 | -1,88% | - |
| 27.10.2026 | 28,58 | 29,08 | 27,63 | 27,86 | -2,84% | 1.496,00 |
| 26.10.2026 | 29,50 | 29,70 | 28,38 | 28,68 | -2,42% | 12,00 |
| 23.10.2026 | 30,24 | 30,36 | 27,92 | 29,39 | -3,42% | 968,00 |
| 22.10.2026 | 26,41 | 30,81 | 26,36 | 30,43 | 13,29% | 2.500,00 |
| 21.10.2026 | 26,20 | 26,90 | 25,60 | 26,86 | 3,19% | - |
| 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% | - |