Echtzeit-Aktienkurs Conduent Inc.
Bid:
Ask:
Aktienkurse zur Conduent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,58 | 2,63 | 2,55 | 2,57 | 0,39% | 1.372.013,00 |
| 15.07.2025 | 2,68 | 2,70 | 2,55 | 2,56 | -4,12% | 738.523,00 |
| 14.07.2025 | 2,64 | 2,71 | 2,64 | 2,67 | 0,00% | 923.927,00 |
| 11.07.2025 | 2,71 | 2,72 | 2,67 | 2,67 | -2,55% | 700.923,00 |
| 10.07.2025 | 2,75 | 2,82 | 2,72 | 2,74 | -0,72% | 924.925,00 |
| 09.07.2025 | 2,81 | 2,83 | 2,73 | 2,76 | -0,36% | 865.265,00 |
| 08.07.2025 | 2,74 | 2,83 | 2,73 | 2,77 | 2,59% | 1.313.116,00 |
| 07.07.2025 | 2,77 | 2,82 | 2,70 | 2,70 | -3,57% | 621.414,00 |
| 03.07.2025 | 2,81 | 2,81 | 2,74 | 2,80 | 1,08% | 283.362,00 |
| 02.07.2025 | 2,77 | 2,81 | 2,72 | 2,77 | 0,00% | 1.446.532,00 |
| 01.07.2025 | 2,64 | 2,81 | 2,58 | 2,77 | 4,92% | 1.195.987,00 |
| 30.06.2025 | 2,65 | 2,67 | 2,57 | 2,64 | 0,00% | 985.592,00 |
| 27.06.2025 | 2,71 | 2,71 | 2,58 | 2,64 | -1,86% | 1.811.394,00 |
| 26.06.2025 | 2,59 | 2,71 | 2,59 | 2,69 | 3,46% | 1.527.120,00 |
| 25.06.2025 | 2,63 | 2,63 | 2,57 | 2,60 | -1,14% | 733.261,00 |
| 24.06.2025 | 2,61 | 2,67 | 2,58 | 2,63 | 1,94% | 890.541,00 |
| 23.06.2025 | 2,70 | 2,71 | 2,56 | 2,58 | -3,73% | 1.092.026,00 |
| 20.06.2025 | 2,75 | 2,80 | 2,61 | 2,68 | -1,11% | 4.213.288,00 |
| 18.06.2025 | 2,71 | 2,81 | 2,70 | 2,71 | -0,37% | 1.192.025,00 |
| 17.06.2025 | 2,77 | 2,86 | 2,72 | 2,72 | -3,20% | 1.292.628,00 |
| 16.06.2025 | 2,71 | 2,81 | 2,69 | 2,81 | 5,24% | 1.225.052,00 |
| 13.06.2025 | 2,69 | 2,74 | 2,65 | 2,67 | -2,55% | 1.386.230,00 |
| 12.06.2025 | 2,70 | 2,77 | 2,69 | 2,74 | 0,37% | 1.296.730,00 |
| 11.06.2025 | 2,77 | 2,83 | 2,72 | 2,73 | -1,44% | 1.793.840,00 |
| 10.06.2025 | 2,72 | 2,93 | 2,72 | 2,77 | 1,84% | 1.797.263,00 |
| 09.06.2025 | 2,71 | 2,83 | 2,68 | 2,72 | 2,26% | 1.718.527,00 |
| 06.06.2025 | 2,56 | 2,70 | 2,56 | 2,66 | 5,14% | 1.247.220,00 |
| 05.06.2025 | 2,48 | 2,59 | 2,46 | 2,53 | 2,02% | 1.208.772,00 |
| 04.06.2025 | 2,45 | 2,52 | 2,43 | 2,48 | 1,22% | 1.292.626,00 |
| 03.06.2025 | 2,35 | 2,58 | 2,35 | 2,45 | 3,81% | 2.263.947,00 |
| 02.06.2025 | 2,24 | 2,37 | 2,22 | 2,36 | 5,36% | 1.713.423,00 |
| 30.05.2025 | 2,22 | 2,33 | 2,20 | 2,24 | 0,45% | 4.348.438,00 |
| 29.05.2025 | 2,21 | 2,24 | 2,16 | 2,23 | 0,45% | 1.420.688,00 |
| 28.05.2025 | 2,14 | 2,32 | 2,13 | 2,22 | 5,71% | 2.017.813,00 |
| 27.05.2025 | 2,18 | 2,19 | 2,08 | 2,10 | -2,78% | 1.577.823,00 |
| 23.05.2025 | 2,35 | 2,35 | 2,15 | 2,16 | -9,24% | 1.268.018,00 |
| 22.05.2025 | 2,23 | 2,42 | 2,22 | 2,38 | 5,78% | 1.887.030,00 |
| 21.05.2025 | 2,30 | 2,35 | 2,22 | 2,25 | -2,17% | 1.714.150,00 |
| 20.05.2025 | 2,25 | 2,33 | 2,24 | 2,30 | 3,60% | 1.178.338,00 |
| 19.05.2025 | 2,21 | 2,24 | 2,18 | 2,22 | -1,33% | 744.053,00 |
| 16.05.2025 | 2,22 | 2,28 | 2,21 | 2,25 | 0,90% | 1.746.690,00 |
| 15.05.2025 | 2,19 | 2,25 | 2,16 | 2,23 | 2,76% | 1.129.266,00 |
| 14.05.2025 | 2,27 | 2,29 | 2,16 | 2,17 | -5,65% | 1.044.579,00 |
| 13.05.2025 | 2,33 | 2,35 | 2,26 | 2,30 | 0,00% | 824.053,00 |
| 12.05.2025 | 2,34 | 2,38 | 2,26 | 2,30 | 2,22% | 1.117.873,00 |
| 09.05.2025 | 2,22 | 2,29 | 2,21 | 2,25 | 2,27% | 1.266.502,00 |
| 08.05.2025 | 2,01 | 2,26 | 1,99 | 2,20 | 11,11% | 2.034.451,00 |
| 07.05.2025 | 2,03 | 2,15 | 1,90 | 1,98 | -3,41% | 2.743.888,00 |
| 06.05.2025 | 2,08 | 2,10 | 2,04 | 2,05 | -1,91% | 1.218.023,00 |
| 05.05.2025 | 2,15 | 2,18 | 2,09 | 2,09 | -3,24% | 1.157.924,00 |
| 02.05.2025 | 2,14 | 2,19 | 2,14 | 2,16 | 0,93% | 985.060,00 |
| 01.05.2025 | 2,12 | 2,18 | 2,09 | 2,14 | 1,42% | 978.560,00 |
| 30.04.2025 | 2,13 | 2,16 | 2,06 | 2,11 | -1,86% | 864.200,00 |
| 29.04.2025 | 2,11 | 2,18 | 2,09 | 2,15 | 0,94% | 890.092,00 |
| 28.04.2025 | 2,15 | 2,19 | 2,08 | 2,13 | -0,93% | 660.368,00 |
| 25.04.2025 | 2,12 | 2,15 | 2,09 | 2,15 | 0,47% | 761.353,00 |
| 24.04.2025 | 2,08 | 2,15 | 2,06 | 2,14 | 2,88% | 824.408,00 |
| 23.04.2025 | 2,02 | 2,13 | 2,02 | 2,08 | 5,05% | 945.011,00 |
| 22.04.2025 | 2,00 | 2,03 | 1,93 | 1,98 | 0,51% | 1.597.413,00 |
| 21.04.2025 | 2,04 | 2,04 | 1,95 | 1,97 | -3,90% | 1.238.480,00 |
| 17.04.2025 | 2,06 | 2,08 | 2,00 | 2,05 | -0,97% | 1.104.573,00 |
| 16.04.2025 | 2,06 | 2,09 | 2,00 | 2,07 | 0,49% | 1.403.325,00 |
| 15.04.2025 | 2,09 | 2,16 | 2,04 | 2,06 | -2,83% | 1.313.556,00 |
| 14.04.2025 | 2,08 | 2,16 | 2,02 | 2,12 | 3,92% | 1.602.065,00 |
| 11.04.2025 | 2,16 | 2,16 | 1,98 | 2,04 | -4,23% | 1.575.929,00 |
| 10.04.2025 | 2,20 | 2,26 | 2,08 | 2,13 | -5,75% | 2.583.976,00 |
| 09.04.2025 | 2,20 | 2,36 | 2,16 | 2,26 | 1,35% | 2.527.259,00 |
| 08.04.2025 | 2,54 | 2,54 | 2,17 | 2,23 | -7,85% | 2.241.049,00 |
| 07.04.2025 | 2,34 | 2,51 | 2,26 | 2,42 | -2,81% | 2.089.365,00 |
| 04.04.2025 | 2,50 | 2,55 | 2,37 | 2,49 | -2,35% | 1.826.641,00 |
| 03.04.2025 | 2,56 | 2,64 | 2,49 | 2,55 | -5,90% | 1.570.959,00 |
| 02.04.2025 | 2,65 | 2,76 | 2,64 | 2,71 | 0,37% | 993.561,00 |
| 01.04.2025 | 2,70 | 2,73 | 2,66 | 2,70 | 0,00% | 883.877,00 |
| 31.03.2025 | 2,73 | 2,78 | 2,70 | 2,70 | -2,88% | 985.194,00 |
| 28.03.2025 | 2,87 | 2,87 | 2,74 | 2,78 | -3,47% | 1.260.948,00 |
| 27.03.2025 | 2,90 | 2,91 | 2,84 | 2,88 | -0,69% | 848.676,00 |
| 26.03.2025 | 2,96 | 2,98 | 2,87 | 2,90 | -1,36% | 616.735,00 |
| 25.03.2025 | 2,97 | 2,98 | 2,91 | 2,94 | -1,67% | 855.649,00 |
| 24.03.2025 | 3,10 | 3,10 | 2,97 | 2,99 | -1,97% | 749.082,00 |
| 21.03.2025 | 2,93 | 3,06 | 2,88 | 3,05 | 2,69% | 2.497.364,00 |
| 20.03.2025 | 2,98 | 3,04 | 2,96 | 2,97 | -1,33% | 883.040,00 |
| 19.03.2025 | 2,99 | 3,04 | 2,94 | 3,01 | 0,67% | 752.179,00 |
| 18.03.2025 | 3,05 | 3,11 | 2,99 | 2,99 | -2,92% | 707.542,00 |
| 17.03.2025 | 3,12 | 3,19 | 3,05 | 3,08 | -1,60% | 996.913,00 |
| 14.03.2025 | 3,07 | 3,15 | 3,05 | 3,13 | 2,96% | 789.755,00 |
| 13.03.2025 | 3,11 | 3,15 | 3,01 | 3,04 | -2,56% | 693.223,00 |
| 12.03.2025 | 3,10 | 3,14 | 3,02 | 3,12 | 2,30% | 1.297.938,00 |
| 11.03.2025 | 3,10 | 3,17 | 3,02 | 3,05 | -1,61% | 1.140.746,00 |
| 10.03.2025 | 3,24 | 3,28 | 3,05 | 3,10 | -5,78% | 1.346.769,00 |
| 07.03.2025 | 3,32 | 3,33 | 3,23 | 3,29 | 0,00% | 1.592.670,00 |
| 06.03.2025 | 3,34 | 3,38 | 3,27 | 3,29 | -1,50% | 1.676.019,00 |
| 05.03.2025 | 3,32 | 3,40 | 3,28 | 3,34 | 0,60% | 1.074.544,00 |
| 04.03.2025 | 3,31 | 3,39 | 3,25 | 3,32 | -0,90% | 955.892,00 |
| 03.03.2025 | 3,54 | 3,57 | 3,33 | 3,35 | -5,37% | 1.136.661,00 |
| 28.02.2025 | 3,58 | 3,61 | 3,50 | 3,54 | -0,84% | 853.312,00 |
| 27.02.2025 | 3,59 | 3,63 | 3,55 | 3,57 | -0,83% | 747.852,00 |
| 26.02.2025 | 3,68 | 3,72 | 3,58 | 3,60 | -2,44% | 914.710,00 |
| 25.02.2025 | 3,71 | 3,75 | 3,62 | 3,69 | 0,27% | 834.308,00 |
| 24.02.2025 | 3,75 | 3,79 | 3,68 | 3,68 | -1,87% | 575.412,00 |
| 21.02.2025 | 3,92 | 3,94 | 3,72 | 3,75 | -3,35% | 956.145,00 |