60,000€
1,69%
Echtzeit-Aktienkurs Concentrix Corp
Bid:
Ask:
Aktienkurse zur Concentrix Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 59,75 | 60,75 | 58,75 | 60,25 | 1,69% | - |
| 16.05.2024 | 59,00 | 60,25 | 58,00 | 59,25 | 0,00% | - |
| 15.05.2024 | 59,50 | 60,75 | 58,75 | 59,25 | -0,84% | - |
| 14.05.2024 | 58,25 | 60,25 | 57,75 | 59,75 | 2,58% | - |
| 13.05.2024 | 55,75 | 58,25 | 55,75 | 58,25 | 4,48% | - |
| 10.05.2024 | 56,00 | 56,50 | 55,25 | 55,75 | 0,00% | - |
| 09.05.2024 | 56,50 | 57,75 | 55,50 | 55,75 | -1,76% | - |
| 08.05.2024 | 57,00 | 57,50 | 55,75 | 56,75 | -0,87% | - |
| 07.05.2024 | 56,75 | 58,25 | 56,25 | 57,25 | 0,88% | - |
| 06.05.2024 | 55,00 | 57,75 | 54,75 | 56,75 | 2,71% | - |
| 03.05.2024 | 53,50 | 61,00 | 53,50 | 55,25 | 3,76% | - |
| 02.05.2024 | 51,50 | 54,75 | 51,25 | 53,25 | 3,90% | - |
| 30.04.2024 | 52,00 | 52,75 | 51,25 | 51,25 | -2,84% | - |
| 29.04.2024 | 51,00 | 53,75 | 51,00 | 52,75 | 2,93% | - |
| 26.04.2024 | 51,50 | 52,50 | 51,25 | 51,25 | -0,97% | - |
| 25.04.2024 | 52,75 | 52,75 | 50,75 | 51,75 | -1,90% | - |
| 24.04.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 23.04.2024 | 51,75 | 53,50 | 51,25 | 52,75 | 1,93% | - |
| 22.04.2024 | 51,50 | 52,25 | 50,75 | 51,75 | 0,00% | - |
| 19.04.2024 | 51,00 | 52,25 | 50,75 | 51,75 | 0,98% | - |
| 18.04.2024 | 51,75 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 17.04.2024 | 54,00 | 55,00 | 51,75 | 51,75 | -4,61% | - |
| 16.04.2024 | 54,25 | 55,25 | 53,25 | 54,25 | 0,93% | - |
| 15.04.2024 | 55,75 | 56,50 | 53,75 | 53,75 | -3,59% | 900,00 |
| 12.04.2024 | 56,25 | 56,75 | 54,25 | 55,75 | 0,45% | - |
| 11.04.2024 | 55,00 | 56,25 | 54,75 | 55,50 | -0,45% | - |
| 10.04.2024 | 56,50 | 57,25 | 54,25 | 55,75 | -1,76% | - |
| 09.04.2024 | 54,75 | 56,75 | 54,75 | 56,75 | 2,71% | - |
| 08.04.2024 | 54,00 | 55,75 | 54,00 | 55,25 | 1,84% | - |
| 05.04.2024 | 54,50 | 56,25 | 52,25 | 54,25 | -1,81% | - |
| 04.04.2024 | 53,25 | 57,25 | 53,25 | 55,25 | -2,21% | - |
| 03.04.2024 | 56,75 | 57,75 | 52,75 | 56,50 | -1,31% | - |
| 02.04.2024 | 59,25 | 59,25 | 56,75 | 57,25 | -5,53% | - |
| 28.03.2024 | 59,89 | 62,30 | 59,60 | 60,60 | 1,93% | - |
| 27.03.2024 | 55,40 | 62,24 | 54,98 | 59,46 | 6,90% | - |
| 26.03.2024 | 58,14 | 59,03 | 53,95 | 55,62 | -3,52% | - |
| 25.03.2024 | 56,62 | 59,96 | 56,58 | 57,65 | -0,56% | - |
| 22.03.2024 | 58,18 | 58,90 | 56,35 | 57,97 | -0,84% | - |
| 21.03.2024 | 57,49 | 59,38 | 57,49 | 58,46 | 2,30% | - |
| 20.03.2024 | 55,28 | 60,00 | 54,79 | 57,15 | 2,45% | - |
| 19.03.2024 | 55,68 | 58,85 | 55,22 | 55,78 | 0,33% | - |
| 18.03.2024 | 56,09 | 56,45 | 54,33 | 55,60 | -4,33% | - |
| 15.03.2024 | 57,31 | 58,57 | 54,92 | 58,11 | 2,46% | - |
| 14.03.2024 | 57,40 | 58,75 | 55,23 | 56,72 | -1,14% | - |
| 13.03.2024 | 57,78 | 58,71 | 55,79 | 57,37 | 0,35% | - |
| 12.03.2024 | 59,25 | 59,92 | 55,39 | 57,17 | -7,30% | - |
| 11.03.2024 | 60,10 | 62,89 | 59,22 | 61,67 | 2,61% | - |
| 08.03.2024 | 60,08 | 61,79 | 60,02 | 60,10 | -0,73% | - |
| 07.03.2024 | 61,85 | 62,20 | 58,87 | 60,54 | -2,31% | - |
| 06.03.2024 | 64,51 | 65,33 | 61,95 | 61,97 | -3,94% | - |
| 05.03.2024 | 65,06 | 66,19 | 64,47 | 64,51 | -1,87% | - |
| 04.03.2024 | 67,52 | 67,91 | 65,03 | 65,74 | -2,88% | - |
| 01.03.2024 | 67,15 | 69,27 | 65,96 | 67,69 | 0,95% | - |
| 29.02.2024 | 66,29 | 67,33 | 64,39 | 67,05 | 1,10% | - |
| 28.02.2024 | 76,51 | 76,58 | 63,38 | 66,32 | -13,27% | - |
| 27.02.2024 | 75,12 | 77,49 | 75,12 | 76,47 | 0,92% | - |
| 26.02.2024 | 76,51 | 76,63 | 75,08 | 75,77 | -1,03% | - |
| 23.02.2024 | 75,52 | 77,01 | 75,19 | 76,56 | 1,51% | - |
| 22.02.2024 | 75,80 | 77,34 | 75,07 | 75,42 | -0,48% | - |
| 21.02.2024 | 74,50 | 75,78 | 73,96 | 75,78 | 0,92% | - |
| 20.02.2024 | 77,39 | 77,46 | 74,85 | 75,09 | -3,16% | - |
| 19.02.2024 | 77,57 | 77,69 | 77,49 | 77,54 | -0,08% | - |
| 16.02.2024 | 78,42 | 78,79 | 77,40 | 77,60 | -1,06% | - |
| 15.02.2024 | 77,43 | 79,34 | 77,09 | 78,43 | 1,50% | - |
| 14.02.2024 | 74,17 | 78,24 | 74,15 | 77,27 | 4,05% | - |
| 13.02.2024 | 77,43 | 77,47 | 74,07 | 74,26 | -4,12% | - |
| 12.02.2024 | 77,73 | 78,68 | 77,07 | 77,45 | -0,45% | - |
| 09.02.2024 | 77,40 | 78,51 | 76,41 | 77,80 | -0,22% | - |
| 08.02.2024 | 77,73 | 79,50 | 77,48 | 77,97 | 0,19% | - |
| 07.02.2024 | 80,13 | 80,29 | 77,34 | 77,82 | -2,96% | - |
| 06.02.2024 | 79,57 | 80,97 | 79,51 | 80,19 | 0,73% | - |
| 05.02.2024 | 81,02 | 81,42 | 79,01 | 79,61 | -1,83% | - |
| 02.02.2024 | 81,85 | 82,66 | 79,87 | 81,09 | -1,31% | - |
| 01.02.2024 | 82,38 | 86,25 | 80,26 | 82,17 | -0,15% | - |
| 31.01.2024 | 83,00 | 84,01 | 80,71 | 82,29 | -0,69% | - |
| 30.01.2024 | 85,11 | 85,49 | 81,73 | 82,86 | -2,66% | - |
| 29.01.2024 | 83,92 | 85,69 | 82,63 | 85,12 | 6,93% | - |
| 26.01.2024 | 80,27 | 86,48 | 79,60 | 79,60 | -0,70% | - |
| 25.01.2024 | 93,35 | 93,92 | 78,31 | 80,16 | -16,51% | - |
| 24.01.2024 | 96,24 | 97,37 | 95,49 | 96,02 | -0,31% | - |
| 23.01.2024 | 92,80 | 96,54 | 92,80 | 96,31 | 2,71% | - |
| 22.01.2024 | 90,97 | 93,82 | 90,88 | 93,77 | 3,10% | - |
| 19.01.2024 | 88,57 | 91,28 | 88,28 | 90,95 | 2,51% | - |
| 18.01.2024 | 86,34 | 89,06 | 86,34 | 88,72 | 1,73% | - |
| 17.01.2024 | 87,13 | 87,29 | 85,72 | 87,21 | -0,11% | - |
| 16.01.2024 | 86,62 | 87,72 | 85,98 | 87,31 | 0,80% | - |
| 15.01.2024 | 86,62 | 86,72 | 86,42 | 86,62 | 0,01% | - |
| 12.01.2024 | 85,21 | 87,34 | 84,81 | 86,61 | 1,62% | - |
| 11.01.2024 | 85,85 | 86,20 | 84,27 | 85,23 | -0,68% | - |
| 10.01.2024 | 88,13 | 88,45 | 85,69 | 85,81 | -2,78% | - |
| 09.01.2024 | 87,86 | 89,08 | 86,90 | 88,26 | -0,47% | - |
| 08.01.2024 | 89,00 | 89,28 | 88,05 | 88,68 | 0,01% | - |
| 05.01.2024 | 88,01 | 89,11 | 87,33 | 88,67 | 0,86% | - |
| 04.01.2024 | 88,87 | 89,72 | 87,41 | 87,91 | -1,07% | - |
| 03.01.2024 | 88,40 | 89,77 | 87,28 | 88,86 | -0,44% | - |
| 02.01.2024 | 89,08 | 90,52 | 88,17 | 89,25 | -1,22% | - |
| 29.12.2023 | 89,64 | 90,40 | 89,64 | 90,35 | 0,04% | - |
| 28.12.2023 | 89,72 | 90,55 | 88,58 | 90,31 | 0,60% | - |
| 27.12.2023 | 90,50 | 91,27 | 89,36 | 89,77 | -0,32% | - |
| 22.12.2023 | 89,21 | 91,31 | 88,14 | 90,06 | 0,69% | - |