3,500$
-2,78%
Echtzeit-Aktienkurs Conduent
Bid:
Ask:
Aktienkurse zur Conduent Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 3,61 | 3,72 | 3,47 | 3,50 | -2,78% | 4.837.457,00 |
| 30.05.2024 | 3,44 | 3,61 | 3,44 | 3,60 | 4,65% | 1.240.255,00 |
| 29.05.2024 | 3,35 | 3,48 | 3,34 | 3,44 | 1,18% | 1.051.021,00 |
| 28.05.2024 | 3,44 | 3,50 | 3,36 | 3,40 | -1,45% | 1.334.755,00 |
| 24.05.2024 | 3,54 | 3,58 | 3,44 | 3,45 | -1,43% | 1.234.318,00 |
| 23.05.2024 | 3,52 | 3,58 | 3,44 | 3,50 | -1,13% | 1.239.325,00 |
| 22.05.2024 | 3,64 | 3,64 | 3,51 | 3,54 | -3,80% | 1.364.340,00 |
| 21.05.2024 | 3,72 | 3,72 | 3,65 | 3,68 | -1,60% | 878.616,00 |
| 20.05.2024 | 3,81 | 3,84 | 3,73 | 3,74 | -2,09% | 854.019,00 |
| 17.05.2024 | 3,96 | 3,96 | 3,81 | 3,82 | -3,05% | 1.242.175,00 |
| 16.05.2024 | 3,90 | 3,97 | 3,90 | 3,94 | -0,51% | 722.891,00 |
| 15.05.2024 | 3,94 | 4,03 | 3,92 | 3,96 | 2,33% | 757.151,00 |
| 14.05.2024 | 3,98 | 4,01 | 3,82 | 3,87 | -1,78% | 1.143.946,00 |
| 13.05.2024 | 3,73 | 3,98 | 3,72 | 3,94 | 6,49% | 1.266.519,00 |
| 10.05.2024 | 3,79 | 3,84 | 3,67 | 3,70 | -2,89% | 920.682,00 |
| 09.05.2024 | 3,79 | 3,81 | 3,74 | 3,81 | -0,26% | 831.317,00 |
| 08.05.2024 | 3,75 | 3,86 | 3,71 | 3,82 | 1,60% | 725.695,00 |
| 07.05.2024 | 3,88 | 3,88 | 3,76 | 3,76 | -2,84% | 903.176,00 |
| 06.05.2024 | 3,91 | 3,98 | 3,83 | 3,87 | 0,00% | 1.193.224,00 |
| 03.05.2024 | 3,93 | 4,08 | 3,82 | 3,87 | 4,88% | 1.541.829,00 |
| 02.05.2024 | 3,50 | 3,71 | 3,43 | 3,69 | 5,73% | 1.215.520,00 |
| 01.05.2024 | 3,41 | 3,77 | 3,35 | 3,49 | 10,27% | 2.656.850,00 |
| 30.04.2024 | 3,26 | 3,31 | 3,14 | 3,17 | -4,09% | 1.077.688,00 |
| 29.04.2024 | 3,22 | 3,35 | 3,14 | 3,30 | 7,84% | 1.852.898,00 |
| 26.04.2024 | 3,00 | 3,06 | 2,96 | 3,06 | 2,34% | 523.570,00 |
| 25.04.2024 | 3,01 | 3,07 | 2,96 | 2,99 | -2,61% | 784.519,00 |
| 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 | -0,03% | 677.323,00 |
| 19.04.2024 | 3,00 | 3,06 | 3,00 | 3,05 | 1,03% | 705.742,00 |
| 18.04.2024 | 3,02 | 3,08 | 3,00 | 3,02 | 0,00% | 805.859,00 |
| 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% | 709.852,00 |
| 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% | 556.203,00 |
| 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% | 527.382,00 |
| 22.03.2024 | 3,39 | 3,40 | 3,26 | 3,26 | -3,69% | 564.358,00 |
| 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 | -0,46% | 568.629,00 |
| 15.03.2024 | 3,20 | 3,34 | 3,19 | 3,27 | 2,19% | 1.383.694,00 |
| 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 | -2,37% | 633.071,00 |
| 08.03.2024 | 3,38 | 3,43 | 3,35 | 3,38 | 0,90% | 681.400,00 |
| 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 | 1,80% | 1.093.588,00 |
| 01.03.2024 | 3,45 | 3,45 | 3,33 | 3,33 | -2,92% | 1.329.565,00 |
| 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% | 1.259.060,00 |
| 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% | 916.245,00 |
| 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% | 814.177,00 |
| 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% | 784.096,00 |
| 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% | 676.265,00 |
| 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 |