57,290$
3,60%
Echtzeit-Aktienkurs Concentrix Corp.
Bid:
Ask:
Aktienkurse zur Concentrix Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 55,93 | 58,48 | 55,07 | 57,28 | 3,58% | 498.652,00 |
| 01.05.2024 | 54,62 | 55,63 | 53,89 | 55,30 | 1,10% | 394.345,00 |
| 30.04.2024 | 55,34 | 56,04 | 54,64 | 54,70 | -2,55% | 285.004,00 |
| 29.04.2024 | 55,01 | 57,18 | 55,01 | 56,13 | 2,04% | 525.261,00 |
| 26.04.2024 | 55,24 | 55,84 | 54,77 | 55,01 | -0,85% | 331.745,00 |
| 25.04.2024 | 56,05 | 56,48 | 54,54 | 55,48 | -2,20% | 448.375,00 |
| 24.04.2024 | 56,09 | 56,92 | 55,72 | 56,73 | 0,16% | 339.370,00 |
| 23.04.2024 | 55,12 | 56,88 | 55,09 | 56,64 | 2,72% | 387.792,00 |
| 22.04.2024 | 54,96 | 55,72 | 54,16 | 55,14 | -0,09% | 489.060,00 |
| 19.04.2024 | 54,59 | 55,52 | 54,23 | 55,19 | 0,99% | 469.547,00 |
| 18.04.2024 | 55,00 | 55,43 | 54,29 | 54,65 | -1,07% | 399.940,00 |
| 17.04.2024 | 58,13 | 58,32 | 55,20 | 55,24 | -4,00% | 469.426,00 |
| 16.04.2024 | 56,86 | 58,41 | 56,85 | 57,54 | 0,16% | 431.935,00 |
| 15.04.2024 | 59,25 | 59,85 | 56,86 | 57,45 | -2,99% | 580.178,00 |
| 12.04.2024 | 59,55 | 59,93 | 57,99 | 59,22 | -1,63% | 656.629,00 |
| 11.04.2024 | 59,57 | 60,35 | 58,77 | 60,20 | 1,24% | 283.279,00 |
| 10.04.2024 | 60,12 | 60,45 | 58,26 | 59,46 | -3,79% | 497.445,00 |
| 09.04.2024 | 59,81 | 61,91 | 59,81 | 61,80 | 3,29% | 536.072,00 |
| 08.04.2024 | 59,34 | 60,23 | 58,91 | 59,83 | 1,49% | 499.258,00 |
| 05.04.2024 | 59,04 | 59,60 | 56,81 | 58,95 | -1,07% | 889.943,00 |
| 04.04.2024 | 58,81 | 62,04 | 57,71 | 59,59 | 3,71% | 1.552.860,00 |
| 03.04.2024 | 61,09 | 61,83 | 57,30 | 57,46 | -6,53% | 1.282.960,00 |
| 02.04.2024 | 63,27 | 63,43 | 61,46 | 61,48 | -3,01% | 430.838,00 |
| 01.04.2024 | 66,88 | 66,88 | 63,21 | 63,38 | -4,29% | 580.195,00 |
| 28.03.2024 | 64,93 | 66,67 | 64,93 | 66,22 | 1,56% | 547.421,00 |
| 27.03.2024 | 59,96 | 67,18 | 59,50 | 65,20 | 4,71% | 1.654.390,00 |
| 26.03.2024 | 63,15 | 63,72 | 61,73 | 62,27 | -0,54% | 498.967,00 |
| 25.03.2024 | 61,50 | 63,26 | 61,50 | 62,61 | 2,19% | 589.785,00 |
| 22.03.2024 | 62,91 | 63,00 | 61,08 | 61,27 | -2,68% | 443.402,00 |
| 21.03.2024 | 63,17 | 63,91 | 62,79 | 62,96 | 0,31% | 450.792,00 |
| 20.03.2024 | 59,76 | 63,11 | 59,44 | 62,76 | 4,46% | 498.610,00 |
| 19.03.2024 | 60,57 | 62,11 | 59,99 | 60,08 | -1,48% | 594.638,00 |
| 18.03.2024 | 60,73 | 61,42 | 59,23 | 60,98 | 0,41% | 536.174,00 |
| 15.03.2024 | 62,21 | 63,00 | 60,58 | 60,73 | -2,71% | 991.712,00 |
| 14.03.2024 | 63,03 | 63,80 | 61,72 | 62,42 | -1,41% | 553.611,00 |
| 13.03.2024 | 63,10 | 64,22 | 62,84 | 63,31 | 0,27% | 342.312,00 |
| 12.03.2024 | 64,71 | 65,16 | 62,87 | 63,14 | -2,44% | 615.616,00 |
| 11.03.2024 | 65,74 | 66,97 | 64,68 | 64,72 | -1,66% | 452.006,00 |
| 08.03.2024 | 66,97 | 67,83 | 65,61 | 65,81 | -0,69% | 324.381,00 |
| 07.03.2024 | 66,70 | 66,70 | 64,22 | 66,27 | -1,84% | 705.713,00 |
| 06.03.2024 | 70,01 | 70,72 | 67,49 | 67,51 | -3,58% | 474.507,00 |
| 05.03.2024 | 70,93 | 71,99 | 70,00 | 70,02 | -1,75% | 284.127,00 |
| 04.03.2024 | 73,38 | 73,38 | 70,75 | 71,27 | -2,86% | 671.428,00 |
| 01.03.2024 | 72,78 | 75,02 | 71,54 | 73,37 | 1,26% | 652.935,00 |
| 29.02.2024 | 72,50 | 73,21 | 69,61 | 72,46 | 0,82% | 1.159.328,00 |
| 28.02.2024 | 76,33 | 76,95 | 68,71 | 71,87 | -13,34% | 1.658.814,00 |
| 27.02.2024 | 82,48 | 84,11 | 82,43 | 82,93 | 0,92% | 176.949,00 |
| 26.02.2024 | 82,52 | 83,03 | 81,41 | 82,17 | -0,87% | 248.832,00 |
| 23.02.2024 | 81,90 | 83,50 | 81,42 | 82,89 | 1,48% | 223.873,00 |
| 22.02.2024 | 81,96 | 83,60 | 81,16 | 81,68 | -0,34% | 281.773,00 |
| 21.02.2024 | 81,13 | 82,01 | 79,85 | 81,96 | 0,82% | 468.509,00 |
| 20.02.2024 | 82,51 | 82,51 | 80,90 | 81,29 | -2,74% | 320.646,00 |
| 16.02.2024 | 84,25 | 84,71 | 83,29 | 83,58 | -1,08% | 317.220,00 |
| 15.02.2024 | 83,34 | 85,35 | 83,11 | 84,49 | 1,94% | 419.899,00 |
| 14.02.2024 | 80,16 | 83,99 | 79,72 | 82,88 | 4,25% | 452.836,00 |
| 13.02.2024 | 81,08 | 82,20 | 79,28 | 79,50 | -4,74% | 523.885,00 |
| 12.02.2024 | 83,94 | 84,68 | 83,01 | 83,46 | -0,56% | 327.250,00 |
| 09.02.2024 | 83,98 | 84,24 | 82,39 | 83,93 | -0,17% | 369.267,00 |
| 08.02.2024 | 83,94 | 85,36 | 83,39 | 84,07 | 0,32% | 295.224,00 |
| 07.02.2024 | 86,25 | 86,25 | 83,27 | 83,80 | -2,85% | 361.465,00 |
| 06.02.2024 | 85,56 | 86,33 | 85,38 | 86,26 | 0,81% | 289.985,00 |
| 05.02.2024 | 86,55 | 86,55 | 84,85 | 85,57 | -2,17% | 411.719,00 |
| 02.02.2024 | 87,70 | 88,46 | 86,22 | 87,47 | -2,03% | 359.488,00 |
| 01.02.2024 | 89,72 | 90,30 | 87,37 | 89,28 | 0,47% | 410.623,00 |
| 31.01.2024 | 89,57 | 91,20 | 88,65 | 88,86 | -1,05% | 642.598,00 |
| 30.01.2024 | 91,71 | 93,32 | 88,62 | 89,80 | -2,60% | 542.333,00 |
| 29.01.2024 | 90,75 | 92,78 | 89,24 | 92,20 | 1,23% | 563.409,00 |
| 26.01.2024 | 87,99 | 93,79 | 87,36 | 91,08 | 4,38% | 812.571,00 |
| 25.01.2024 | 94,41 | 95,04 | 85,21 | 87,26 | -16,34% | 1.464.694,00 |
| 24.01.2024 | 105,62 | 106,10 | 103,78 | 104,30 | -0,13% | 889.203,00 |
| 23.01.2024 | 102,72 | 104,54 | 102,66 | 104,44 | 2,33% | 459.741,00 |
| 22.01.2024 | 99,81 | 102,11 | 99,49 | 102,06 | 2,96% | 417.833,00 |
| 19.01.2024 | 96,42 | 99,35 | 96,07 | 99,13 | 2,79% | 424.638,00 |
| 18.01.2024 | 95,63 | 96,70 | 94,67 | 96,44 | 1,60% | 262.185,00 |
| 17.01.2024 | 93,50 | 94,97 | 93,50 | 94,92 | -0,02% | 222.911,00 |
| 16.01.2024 | 94,02 | 95,36 | 93,85 | 94,94 | 0,03% | 215.116,00 |
| 12.01.2024 | 94,43 | 95,79 | 94,25 | 94,91 | 1,52% | 230.810,00 |
| 11.01.2024 | 93,71 | 94,00 | 92,21 | 93,49 | -0,68% | 165.748,00 |
| 10.01.2024 | 96,63 | 97,05 | 93,98 | 94,13 | -2,43% | 200.214,00 |
| 09.01.2024 | 95,54 | 97,34 | 95,54 | 96,47 | -0,64% | 165.449,00 |
| 08.01.2024 | 97,05 | 98,22 | 96,73 | 97,09 | 0,04% | 213.318,00 |
| 05.01.2024 | 95,52 | 97,83 | 95,52 | 97,05 | 0,84% | 464.311,00 |
| 04.01.2024 | 96,33 | 97,17 | 95,92 | 96,24 | -0,80% | 300.179,00 |
| 03.01.2024 | 96,18 | 98,07 | 95,28 | 97,02 | -0,63% | 361.815,00 |
| 02.01.2024 | 97,20 | 98,99 | 96,44 | 97,64 | -0,58% | 234.831,00 |
| 29.12.2023 | 99,68 | 99,86 | 98,04 | 98,21 | -1,71% | 185.408,00 |
| 28.12.2023 | 99,51 | 100,52 | 99,34 | 99,92 | 0,14% | 140.329,00 |
| 27.12.2023 | 100,43 | 100,85 | 99,41 | 99,78 | -0,34% | 164.454,00 |
| 26.12.2023 | 99,35 | 100,37 | 98,71 | 100,12 | 0,99% | 170.973,00 |
| 22.12.2023 | 98,32 | 100,30 | 97,55 | 99,14 | 0,72% | 383.512,00 |
| 21.12.2023 | 96,85 | 98,69 | 96,57 | 98,43 | 2,46% | 344.152,00 |
| 20.12.2023 | 97,65 | 99,60 | 95,96 | 96,07 | -1,50% | 299.690,00 |
| 19.12.2023 | 94,55 | 97,61 | 94,52 | 97,53 | 3,98% | 539.349,00 |
| 18.12.2023 | 97,04 | 97,11 | 93,70 | 93,80 | -2,35% | 291.729,00 |
| 15.12.2023 | 96,47 | 99,97 | 95,86 | 96,06 | -0,10% | 3.409.356,00 |
| 14.12.2023 | 95,78 | 99,10 | 95,78 | 96,16 | 1,65% | 405.212,00 |
| 13.12.2023 | 93,39 | 95,12 | 90,14 | 94,60 | 1,00% | 457.725,00 |
| 12.12.2023 | 93,80 | 94,09 | 91,25 | 93,66 | -0,50% | 724.801,00 |
| 11.12.2023 | 94,63 | 96,11 | 94,13 | 94,13 | -0,48% | 498.355,00 |
| 08.12.2023 | 95,75 | 97,02 | 93,72 | 94,58 | -0,86% | 300.373,00 |