2,270€
2,71%
Echtzeit-Aktienkurs Conduent Inc.
Bid:
Ask:
Aktienkurse zur Conduent Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 2,21 | 2,27 | 2,20 | 2,27 | 2,71% | - |
| 16.07.2025 | 2,18 | 2,26 | 2,18 | 2,21 | -3,49% | - |
| 15.07.2025 | 2,29 | 2,31 | 2,27 | 2,29 | 0,88% | - |
| 14.07.2025 | 2,27 | 2,31 | 2,26 | 2,27 | 0,44% | - |
| 11.07.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -1,74% | 100,00 |
| 10.07.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | 34,00 |
| 09.07.2025 | 2,37 | 2,41 | 2,33 | 2,33 | -2,51% | - |
| 08.07.2025 | 2,32 | 2,40 | 2,30 | 2,39 | 3,02% | - |
| 07.07.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -0,85% | 548,00 |
| 04.07.2025 | 2,36 | 2,36 | 2,33 | 2,34 | 0,43% | - |
| 03.07.2025 | 2,36 | 2,39 | 2,33 | 2,33 | 0,00% | - |
| 02.07.2025 | 2,37 | 2,37 | 2,33 | 2,33 | 1,75% | - |
| 01.07.2025 | 2,24 | 2,29 | 2,22 | 2,29 | 3,15% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,22 | 2,22 | -2,20% | 117,00 |
| 27.06.2025 | 2,29 | 2,34 | 2,27 | 2,27 | 0,00% | - |
| 26.06.2025 | 2,22 | 2,27 | 2,22 | 2,27 | 1,79% | - |
| 25.06.2025 | 2,26 | 2,29 | 2,23 | 2,23 | -0,45% | - |
| 24.06.2025 | 2,30 | 2,30 | 2,24 | 2,24 | 1,82% | 110,00 |
| 23.06.2025 | 2,36 | 2,36 | 2,20 | 2,20 | -6,78% | 3.301,00 |
| 20.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,29% | 1.020,00 |
| 19.06.2025 | 2,34 | 2,34 | 2,32 | 2,33 | -1,69% | - |
| 18.06.2025 | 2,36 | 2,38 | 2,35 | 2,37 | -2,87% | - |
| 17.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 7,96% | 480,00 |
| 16.06.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,83% | 18,00 |
| 13.06.2025 | 2,31 | 2,37 | 2,28 | 2,35 | 0,00% | - |
| 12.06.2025 | 2,35 | 2,39 | 2,32 | 2,35 | -4,08% | - |
| 11.06.2025 | 2,43 | 2,47 | 2,39 | 2,45 | 1,24% | - |
| 10.06.2025 | 2,42 | 2,42 | 2,34 | 2,42 | 1,26% | 708,00 |
| 09.06.2025 | 2,34 | 2,48 | 2,33 | 2,39 | 3,91% | - |
| 06.06.2025 | 2,18 | 2,30 | 2,18 | 2,30 | 3,60% | 66,00 |
| 05.06.2025 | 2,16 | 2,22 | 2,16 | 2,22 | 3,74% | 1.030,00 |
| 04.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 7,54% | 20,00 |
| 03.06.2025 | 2,04 | 2,04 | 1,99 | 1,99 | -0,25% | 2.000,00 |
| 02.06.2025 | 1,95 | 2,01 | 1,94 | 2,00 | -2,68% | - |
| 30.05.2025 | 1,96 | 2,05 | 1,95 | 2,05 | 6,22% | - |
| 29.05.2025 | 2,01 | 2,01 | 1,91 | 1,93 | -2,03% | - |
| 28.05.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,60% | 100,00 |
| 27.05.2025 | 1,89 | 1,98 | 1,89 | 1,92 | 2,13% | 222,00 |
| 26.05.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -9,62% | 21,00 |
| 23.05.2025 | 2,16 | 2,16 | 2,08 | 2,08 | 6,67% | 70,00 |
| 22.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | 1.000,00 |
| 21.05.2025 | 1,97 | 2,00 | 1,97 | 1,98 | -3,88% | 1.406,00 |
| 20.05.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 5,10% | 3.000,00 |
| 19.05.2025 | 1,98 | 1,98 | 1,96 | 1,96 | -1,75% | 137,00 |
| 16.05.2025 | 1,99 | 2,02 | 1,98 | 2,00 | 1,53% | - |
| 15.05.2025 | 1,93 | 1,97 | 1,91 | 1,97 | -2,72% | - |
| 14.05.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | 2,00 |
| 13.05.2025 | 2,14 | 2,18 | 2,04 | 2,08 | 0,00% | 5.083,00 |
| 12.05.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 6,67% | 141,00 |
| 09.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 2,63% | 200,00 |
| 08.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 5,56% | 76,00 |
| 07.05.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -3,23% | 78,00 |
| 06.05.2025 | 1,87 | 1,87 | 1,77 | 1,86 | -2,11% | 1.351,00 |
| 05.05.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -2,56% | 8,00 |
| 02.05.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 5,12% | 4,00 |
| 30.04.2025 | 1,89 | 1,90 | 1,82 | 1,86 | -0,27% | - |
| 29.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 1,64% | 39,00 |
| 28.04.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -1,61% | 1.000,00 |
| 25.04.2025 | 1,89 | 1,90 | 1,84 | 1,86 | 1,36% | - |
| 24.04.2025 | 1,82 | 1,84 | 1,80 | 1,84 | 3,67% | - |
| 23.04.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | 250,00 |
| 22.04.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -7,45% | 480,00 |
| 17.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 4,44% | 200,00 |
| 16.04.2025 | 1,80 | 1,80 | 1,78 | 1,80 | -3,74% | 3.364,00 |
| 15.04.2025 | 1,86 | 1,87 | 1,86 | 1,87 | 2,19% | 540,00 |
| 14.04.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 3,98% | 200,00 |
| 11.04.2025 | 1,91 | 1,91 | 1,76 | 1,76 | -12,00% | - |
| 10.04.2025 | 2,04 | 2,04 | 2,00 | 2,00 | 0,25% | 2.800,00 |
| 09.04.2025 | 1,99 | 2,05 | 1,97 | 2,00 | -9,32% | - |
| 08.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | 190,00 |
| 07.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | 100,00 |
| 04.04.2025 | 2,29 | 2,31 | 2,14 | 2,21 | -5,56% | - |
| 03.04.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -4,88% | 450,00 |
| 02.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 50,00 |
| 01.04.2025 | 2,52 | 2,52 | 2,50 | 2,50 | 0,00% | 4.422,00 |
| 31.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | 529,00 |
| 28.03.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,64% | 125,00 |
| 27.03.2025 | 2,69 | 2,71 | 2,65 | 2,65 | -2,57% | - |
| 26.03.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -0,37% | 1.220,00 |
| 25.03.2025 | 2,79 | 2,79 | 2,71 | 2,73 | -3,19% | - |
| 24.03.2025 | 2,84 | 2,86 | 2,82 | 2,82 | 5,22% | 6.565,00 |
| 21.03.2025 | 2,72 | 2,72 | 2,68 | 2,68 | -0,74% | 2.672,00 |
| 20.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | 180,00 |
| 19.03.2025 | 2,74 | 2,78 | 2,74 | 2,76 | 0,73% | 3.500,00 |
| 18.03.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -2,84% | 1.300,00 |
| 17.03.2025 | 2,90 | 2,90 | 2,82 | 2,82 | 0,71% | 240,00 |
| 14.03.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 1,08% | 700,00 |
| 13.03.2025 | 2,85 | 2,91 | 2,77 | 2,77 | -0,36% | - |
| 12.03.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | 500,00 |
| 11.03.2025 | 2,84 | 2,84 | 2,80 | 2,80 | -6,67% | 566,00 |
| 10.03.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | 20,00 |
| 07.03.2025 | 3,06 | 3,06 | 2,98 | 3,02 | -2,58% | 60,00 |
| 06.03.2025 | 3,08 | 3,10 | 3,06 | 3,10 | -1,27% | 3.359,00 |
| 05.03.2025 | 3,16 | 3,16 | 3,08 | 3,14 | -0,63% | 279,00 |
| 04.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,86% | 160,00 |
| 03.03.2025 | 3,36 | 3,36 | 3,22 | 3,22 | -6,40% | 462,00 |
| 28.02.2025 | 3,42 | 3,44 | 3,42 | 3,44 | -1,15% | 52,00 |
| 27.02.2025 | 3,44 | 3,48 | 3,44 | 3,48 | 1,16% | 141,00 |
| 26.02.2025 | 3,54 | 3,54 | 3,44 | 3,44 | -2,27% | 13.395,00 |
| 25.02.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -1,12% | 228,00 |