Echtzeit-Aktienkurs Conduent Inc.
Bid:
Ask:
Aktienkurse zur Conduent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,03% | 687.325,00 |
| 08.12.2025 | 1,99 | 2,03 | 1,95 | 1,97 | 1,03% | 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 | 4,40% | 1.267.460,00 |
| 24.11.2025 | 1,87 | 1,91 | 1,81 | 1,82 | -2,15% | 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 | -19,82% | 3.809.127,00 |
| 06.11.2025 | 2,30 | 2,32 | 2,21 | 2,22 | -3,90% | 1.250.981,00 |
| 05.11.2025 | 2,30 | 2,36 | 2,29 | 2,31 | 1,32% | 781.747,00 |
| 04.11.2025 | 2,31 | 2,35 | 2,27 | 2,28 | -3,39% | 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 | 0,39% | 712.663,00 |
| 23.10.2025 | 2,58 | 2,61 | 2,57 | 2,59 | 0,39% | 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 | 2,47% | 914.120,00 |
| 17.10.2025 | 2,44 | 2,50 | 2,38 | 2,43 | -1,22% | 849.172,00 |
| 16.10.2025 | 2,50 | 2,55 | 2,43 | 2,46 | -1,60% | 1.333.764,00 |
| 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 |
| 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 |
| 23.09.2025 | 2,89 | 2,93 | 2,76 | 2,78 | -3,47% | 905.475,00 |
| 22.09.2025 | 2,82 | 2,89 | 2,81 | 2,88 | 1,41% | 698.069,00 |
| 19.09.2025 | 2,98 | 2,98 | 2,83 | 2,84 | -4,05% | 2.866.316,00 |
| 18.09.2025 | 2,82 | 2,97 | 2,82 | 2,96 | 5,71% | 789.921,00 |
| 17.09.2025 | 2,78 | 2,94 | 2,78 | 2,80 | 0,72% | 978.992,00 |
| 16.09.2025 | 2,76 | 2,80 | 2,75 | 2,78 | 0,72% | 1.080.241,00 |
| 15.09.2025 | 2,82 | 2,84 | 2,73 | 2,76 | -2,13% | 1.120.836,00 |
| 12.09.2025 | 2,91 | 2,91 | 2,81 | 2,82 | -2,76% | 748.216,00 |
| 11.09.2025 | 2,78 | 2,92 | 2,78 | 2,90 | 3,57% | 1.118.996,00 |
| 10.09.2025 | 2,78 | 2,82 | 2,76 | 2,80 | 0,00% | 707.735,00 |
| 09.09.2025 | 2,89 | 2,92 | 2,79 | 2,80 | -3,11% | 819.271,00 |
| 08.09.2025 | 2,85 | 2,90 | 2,82 | 2,89 | 2,12% | 693.697,00 |
| 05.09.2025 | 2,80 | 2,88 | 2,79 | 2,83 | 1,43% | 652.875,00 |
| 04.09.2025 | 2,80 | 2,81 | 2,74 | 2,79 | -0,71% | 591.000,00 |
| 03.09.2025 | 2,76 | 2,81 | 2,72 | 2,81 | 2,18% | 700.089,00 |
| 02.09.2025 | 2,72 | 2,78 | 2,71 | 2,75 | -1,08% | 686.668,00 |
| 29.08.2025 | 2,81 | 2,83 | 2,76 | 2,78 | -0,71% | 552.743,00 |
| 28.08.2025 | 2,85 | 2,85 | 2,78 | 2,80 | -1,75% | 781.284,00 |
| 27.08.2025 | 2,86 | 2,94 | 2,82 | 2,85 | 0,71% | 987.657,00 |
| 26.08.2025 | 2,75 | 2,93 | 2,74 | 2,83 | 2,91% | 1.388.256,00 |
| 25.08.2025 | 2,79 | 2,81 | 2,75 | 2,75 | -1,79% | 836.888,00 |
| 22.08.2025 | 2,55 | 2,82 | 2,55 | 2,80 | 10,67% | 1.860.863,00 |
| 21.08.2025 | 2,55 | 2,56 | 2,51 | 2,53 | -1,17% | 546.719,00 |
| 20.08.2025 | 2,53 | 2,58 | 2,52 | 2,56 | 0,79% | 629.734,00 |
| 19.08.2025 | 2,59 | 2,67 | 2,54 | 2,54 | -2,31% | 671.182,00 |
| 18.08.2025 | 2,43 | 2,62 | 2,43 | 2,60 | 7,00% | 839.275,00 |
| 15.08.2025 | 2,49 | 2,52 | 2,42 | 2,43 | -2,41% | 1.175.482,00 |
| 14.08.2025 | 2,52 | 2,54 | 2,47 | 2,49 | -2,35% | 1.625.452,00 |
| 13.08.2025 | 2,62 | 2,67 | 2,52 | 2,55 | -2,30% | 1.225.580,00 |
| 12.08.2025 | 2,57 | 2,63 | 2,51 | 2,61 | 2,76% | 1.454.584,00 |
| 11.08.2025 | 2,48 | 2,62 | 2,48 | 2,54 | 2,42% | 1.072.753,00 |
| 08.08.2025 | 2,49 | 2,51 | 2,43 | 2,48 | 0,00% | 1.025.099,00 |
| 07.08.2025 | 2,49 | 2,56 | 2,45 | 2,48 | 1,22% | 799.721,00 |
| 06.08.2025 | 2,58 | 2,75 | 2,34 | 2,45 | -0,41% | 1.768.618,00 |
| 05.08.2025 | 2,49 | 2,53 | 2,44 | 2,46 | -1,99% | 1.420.390,00 |
| 04.08.2025 | 2,45 | 2,54 | 2,44 | 2,51 | 2,03% | 830.054,00 |
| 01.08.2025 | 2,61 | 2,63 | 2,45 | 2,46 | -7,52% | 1.726.638,00 |
| 31.07.2025 | 2,69 | 2,75 | 2,65 | 2,66 | -2,56% | 703.001,00 |
| 30.07.2025 | 2,75 | 2,81 | 2,70 | 2,73 | -0,73% | 877.965,00 |
| 29.07.2025 | 2,77 | 2,77 | 2,70 | 2,75 | 0,73% | 540.337,00 |
| 28.07.2025 | 2,78 | 2,79 | 2,72 | 2,73 | -1,80% | 928.116,00 |
| 25.07.2025 | 2,78 | 2,80 | 2,74 | 2,78 | 0,72% | 594.345,00 |
| 24.07.2025 | 2,84 | 2,85 | 2,75 | 2,76 | -2,47% | 638.401,00 |
| 23.07.2025 | 2,72 | 2,83 | 2,72 | 2,83 | 4,81% | 781.260,00 |