3,060$
0,99%
Echtzeit-Aktienkurs Conduent
Bid:
Ask:
Aktienkurse zur Conduent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 3,02 | 3,07 | 3,00 | 3,07 | 1,32% | 625.661,00 |
| 23.04.2024 | 3,05 | 3,11 | 3,03 | 3,03 | -0,66% | 652.240,00 |
| 22.04.2024 | 3,06 | 3,09 | 3,00 | 3,05 | -0,33% | 677.323,00 |
| 19.04.2024 | 3,00 | 3,06 | 3,00 | 3,06 | 1,32% | 827.035,00 |
| 18.04.2024 | 3,02 | 3,08 | 3,00 | 3,02 | 0,00% | 805.858,00 |
| 17.04.2024 | 3,10 | 3,11 | 3,02 | 3,02 | -2,27% | 558.740,00 |
| 16.04.2024 | 3,17 | 3,17 | 3,08 | 3,09 | -2,52% | 718.785,00 |
| 15.04.2024 | 3,21 | 3,24 | 3,13 | 3,17 | -0,94% | 600.517,00 |
| 12.04.2024 | 3,29 | 3,31 | 3,17 | 3,20 | -3,18% | 812.954,00 |
| 11.04.2024 | 3,32 | 3,35 | 3,27 | 3,31 | -0,45% | 705.694,00 |
| 10.04.2024 | 3,28 | 3,45 | 3,28 | 3,32 | -1,78% | 756.477,00 |
| 09.04.2024 | 3,31 | 3,47 | 3,31 | 3,38 | 1,20% | 547.120,00 |
| 08.04.2024 | 3,25 | 3,39 | 3,25 | 3,34 | 3,09% | 540.775,00 |
| 05.04.2024 | 3,23 | 3,29 | 3,22 | 3,24 | 0,00% | 556.553,00 |
| 04.04.2024 | 3,29 | 3,34 | 3,24 | 3,24 | 0,15% | 525.166,00 |
| 03.04.2024 | 3,17 | 3,28 | 3,17 | 3,24 | 0,47% | 479.145,00 |
| 02.04.2024 | 3,22 | 3,26 | 3,18 | 3,22 | -1,68% | 547.497,00 |
| 01.04.2024 | 3,36 | 3,36 | 3,26 | 3,28 | -3,11% | 419.331,00 |
| 28.03.2024 | 3,35 | 3,43 | 3,35 | 3,38 | 1,50% | 844.300,00 |
| 27.03.2024 | 3,21 | 3,34 | 3,20 | 3,33 | 4,39% | 647.600,00 |
| 26.03.2024 | 3,24 | 3,26 | 3,19 | 3,19 | -1,24% | 534.991,00 |
| 25.03.2024 | 3,29 | 3,33 | 3,22 | 3,23 | -0,92% | 527.613,00 |
| 22.03.2024 | 3,39 | 3,40 | 3,26 | 3,26 | -3,69% | 663.735,00 |
| 21.03.2024 | 3,40 | 3,44 | 3,37 | 3,39 | -0,73% | 947.822,00 |
| 20.03.2024 | 3,30 | 3,41 | 3,27 | 3,41 | 2,10% | 929.179,00 |
| 19.03.2024 | 3,21 | 3,34 | 3,20 | 3,34 | 2,61% | 755.448,00 |
| 18.03.2024 | 3,26 | 3,29 | 3,23 | 3,26 | -0,76% | 568.629,00 |
| 15.03.2024 | 3,20 | 3,34 | 3,19 | 3,28 | 2,50% | 2.150.343,00 |
| 14.03.2024 | 3,30 | 3,30 | 3,16 | 3,20 | 0,63% | 1.767.330,00 |
| 13.03.2024 | 3,22 | 3,27 | 3,13 | 3,18 | -1,24% | 864.189,00 |
| 12.03.2024 | 3,28 | 3,30 | 3,19 | 3,22 | -2,42% | 1.023.898,00 |
| 11.03.2024 | 3,35 | 3,35 | 3,26 | 3,30 | -2,08% | 633.071,00 |
| 08.03.2024 | 3,38 | 3,43 | 3,35 | 3,37 | 0,60% | 792.071,00 |
| 07.03.2024 | 3,38 | 3,43 | 3,34 | 3,35 | 0,30% | 608.547,00 |
| 06.03.2024 | 3,32 | 3,37 | 3,31 | 3,34 | 0,91% | 1.150.116,00 |
| 05.03.2024 | 3,38 | 3,51 | 3,30 | 3,31 | -2,36% | 1.749.977,00 |
| 04.03.2024 | 3,40 | 3,40 | 3,30 | 3,39 | 1,50% | 1.093.588,00 |
| 01.03.2024 | 3,45 | 3,45 | 3,33 | 3,34 | -2,62% | 1.457.965,00 |
| 29.02.2024 | 3,39 | 3,49 | 3,36 | 3,43 | 2,39% | 1.183.485,00 |
| 28.02.2024 | 3,52 | 3,53 | 3,34 | 3,35 | -5,63% | 1.558.187,00 |
| 27.02.2024 | 3,56 | 3,62 | 3,55 | 3,55 | 0,57% | 1.060.643,00 |
| 26.02.2024 | 3,48 | 3,59 | 3,48 | 3,53 | 0,86% | 1.318.024,00 |
| 23.02.2024 | 3,51 | 3,56 | 3,46 | 3,50 | -0,28% | 1.266.012,00 |
| 22.02.2024 | 3,49 | 3,58 | 3,49 | 3,51 | 0,29% | 1.111.008,00 |
| 21.02.2024 | 3,54 | 3,64 | 3,46 | 3,50 | -1,69% | 1.058.196,00 |
| 20.02.2024 | 3,60 | 3,70 | 3,51 | 3,56 | -2,47% | 1.527.849,00 |
| 16.02.2024 | 3,68 | 3,81 | 3,64 | 3,65 | -1,35% | 1.769.973,00 |
| 15.02.2024 | 3,56 | 3,77 | 3,54 | 3,70 | 6,63% | 1.602.092,00 |
| 14.02.2024 | 3,71 | 3,79 | 3,42 | 3,47 | 2,06% | 2.027.340,00 |
| 13.02.2024 | 3,46 | 3,60 | 3,34 | 3,40 | -4,76% | 1.169.454,00 |
| 12.02.2024 | 3,44 | 3,61 | 3,43 | 3,57 | 3,48% | 982.761,00 |
| 09.02.2024 | 3,40 | 3,48 | 3,33 | 3,45 | 1,77% | 930.601,00 |
| 08.02.2024 | 3,46 | 3,50 | 3,37 | 3,39 | -2,31% | 1.167.966,00 |
| 07.02.2024 | 3,57 | 3,57 | 3,46 | 3,47 | -2,80% | 691.308,00 |
| 06.02.2024 | 3,47 | 3,58 | 3,46 | 3,57 | 2,59% | 476.575,00 |
| 05.02.2024 | 3,51 | 3,55 | 3,46 | 3,48 | -3,33% | 774.836,00 |
| 02.02.2024 | 3,62 | 3,67 | 3,59 | 3,60 | -2,70% | 814.886,00 |
| 01.02.2024 | 3,62 | 3,71 | 3,60 | 3,70 | 2,78% | 683.669,00 |
| 31.01.2024 | 3,71 | 3,78 | 3,60 | 3,60 | -2,70% | 781.322,00 |
| 30.01.2024 | 3,75 | 3,79 | 3,70 | 3,70 | -2,12% | 711.971,00 |
| 29.01.2024 | 3,68 | 3,78 | 3,64 | 3,78 | 2,72% | 716.188,00 |
| 26.01.2024 | 3,67 | 3,78 | 3,62 | 3,68 | 1,38% | 902.097,00 |
| 25.01.2024 | 3,74 | 3,80 | 3,61 | 3,63 | -1,36% | 1.278.937,00 |
| 24.01.2024 | 3,77 | 3,79 | 3,63 | 3,68 | -1,60% | 831.319,00 |
| 23.01.2024 | 3,70 | 3,78 | 3,63 | 3,74 | 1,08% | 1.090.537,00 |
| 22.01.2024 | 3,63 | 3,70 | 3,60 | 3,70 | 3,35% | 1.000.852,00 |
| 19.01.2024 | 3,52 | 3,65 | 3,48 | 3,58 | 2,87% | 817.426,00 |
| 18.01.2024 | 3,47 | 3,51 | 3,42 | 3,48 | 0,29% | 819.316,00 |
| 17.01.2024 | 3,41 | 3,52 | 3,41 | 3,47 | -0,86% | 528.555,00 |
| 16.01.2024 | 3,49 | 3,54 | 3,47 | 3,50 | -0,85% | 698.622,00 |
| 12.01.2024 | 3,52 | 3,59 | 3,51 | 3,53 | 0,28% | 588.326,00 |
| 11.01.2024 | 3,44 | 3,53 | 3,41 | 3,52 | 2,33% | 653.357,00 |
| 10.01.2024 | 3,42 | 3,49 | 3,39 | 3,44 | -0,15% | 965.075,00 |
| 09.01.2024 | 3,54 | 3,56 | 3,44 | 3,45 | -4,57% | 816.362,00 |
| 08.01.2024 | 3,45 | 3,66 | 3,45 | 3,61 | 4,34% | 721.754,00 |
| 05.01.2024 | 3,41 | 3,52 | 3,35 | 3,46 | 0,29% | 1.361.565,00 |
| 04.01.2024 | 3,57 | 3,58 | 3,45 | 3,45 | -3,09% | 1.074.227,00 |
| 03.01.2024 | 3,66 | 3,69 | 3,56 | 3,56 | -3,65% | 698.042,00 |
| 02.01.2024 | 3,60 | 3,75 | 3,59 | 3,70 | 1,23% | 683.558,00 |
| 29.12.2023 | 3,70 | 3,74 | 3,65 | 3,65 | -1,62% | 1.185.846,00 |
| 28.12.2023 | 3,70 | 3,77 | 3,68 | 3,71 | 0,54% | 855.390,00 |
| 27.12.2023 | 3,71 | 3,77 | 3,67 | 3,69 | 0,27% | 560.874,00 |
| 26.12.2023 | 3,60 | 3,71 | 3,50 | 3,68 | 2,22% | 612.266,00 |
| 22.12.2023 | 3,52 | 3,61 | 3,51 | 3,60 | 2,56% | 688.644,00 |
| 21.12.2023 | 3,42 | 3,51 | 3,40 | 3,51 | 3,39% | 855.422,00 |
| 20.12.2023 | 3,45 | 3,51 | 3,39 | 3,40 | -2,30% | 932.977,00 |
| 19.12.2023 | 3,46 | 3,51 | 3,46 | 3,48 | 1,02% | 816.589,00 |
| 18.12.2023 | 3,45 | 3,55 | 3,42 | 3,44 | 0,00% | 1.116.718,00 |
| 15.12.2023 | 3,49 | 3,53 | 3,40 | 3,44 | -0,58% | 1.566.340,00 |
| 14.12.2023 | 3,40 | 3,52 | 3,38 | 3,46 | 2,67% | 1.122.195,00 |
| 13.12.2023 | 3,22 | 3,40 | 3,18 | 3,37 | 4,33% | 1.614.189,00 |
| 12.12.2023 | 3,30 | 3,30 | 3,18 | 3,23 | -1,52% | 982.701,00 |
| 11.12.2023 | 3,23 | 3,35 | 3,20 | 3,28 | 1,55% | 638.497,00 |
| 08.12.2023 | 3,23 | 3,29 | 3,21 | 3,23 | -0,62% | 983.586,00 |
| 07.12.2023 | 3,25 | 3,29 | 3,21 | 3,25 | 0,34% | 794.046,00 |
| 06.12.2023 | 3,29 | 3,36 | 3,22 | 3,24 | -0,95% | 793.546,00 |
| 05.12.2023 | 3,17 | 3,30 | 3,12 | 3,27 | 2,51% | 829.235,00 |
| 04.12.2023 | 3,18 | 3,28 | 3,16 | 3,19 | 0,63% | 734.220,00 |
| 01.12.2023 | 3,01 | 3,18 | 2,99 | 3,17 | 4,45% | 1.074.016,00 |
| 30.11.2023 | 3,08 | 3,10 | 2,99 | 3,04 | -0,65% | 648.278,00 |