Deutsche Märkte geschlossen

Conduent Incorporated (CNDT)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,9100-0,0400 (-1,01%)
Börsenschluss: 04:00PM EDT
3,9100 0,00 (0,00%)
Nachbörse: 04:34PM EDT
Zeitraum:
21. Juli 2023 - 21. Juli 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Juli 20243,96004,01003,90003,91003,9100794.000
18. Juli 20243,92004,07503,91003,95003,9500782.600
17. Juli 20243,93004,02003,92503,98003,98001.103.700
16. Juli 20243,87003,97003,84003,96003,96001.144.700
15. Juli 20243,59003,86003,59003,81003,81001.315.800
12. Juli 20243,56003,61003,51503,55003,5500990.200
11. Juli 20243,35003,50003,35003,49003,4900765.600
10. Juli 20243,40003,50003,27003,28003,2800836.600
09. Juli 20243,27003,40003,26003,29003,2900936.200
08. Juli 20243,28003,34503,26003,29003,2900946.400
05. Juli 20243,31003,32003,22503,26003,2600720.100
03. Juli 20243,40003,40003,31003,33003,3300450.500
02. Juli 20243,30003,38003,26003,38003,3800752.800
01. Juli 20243,24003,29003,16003,27003,27001.141.900
28. Juni 20243,40003,40503,15003,26003,26003.081.900
27. Juni 20243,30003,37003,27503,36003,3600640.500
26. Juni 20243,20003,28003,18003,27003,2700831.000
25. Juni 20243,23003,27503,20003,23003,2300971.600
24. Juni 20243,10003,28003,10003,24003,24001.789.500
21. Juni 20243,08003,16002,98503,06003,06005.624.500
20. Juni 20243,05003,13003,04003,09003,09001.334.900
18. Juni 20243,03003,07002,97503,07003,07001.115.800
17. Juni 20243,04003,07502,98503,03003,03001.132.000
14. Juni 20243,10003,15003,00003,07003,07001.203.500
13. Juni 20243,21003,22003,06003,15003,15001.477.200
12. Juni 20243,38003,46003,15503,19003,19001.083.100
11. Juni 20243,50003,55003,27503,30003,30001.410.900
10. Juni 20243,59003,65003,50503,52003,52001.666.600
07. Juni 20243,52003,57603,47003,47003,4700773.200
06. Juni 20243,67003,70003,54003,56003,5600905.100
05. Juni 20243,79003,80003,66003,68003,6800861.600
04. Juni 20243,56003,80003,51003,77003,77001.391.300
03. Juni 20243,70003,73503,53503,59003,59001.132.300
31. Mai 20243,61003,72003,47003,50003,50004.912.400
30. Mai 20243,44003,61003,43503,60003,60001.240.300
29. Mai 20243,35003,48003,34003,44003,44001.159.000
28. Mai 20243,44003,50003,36003,40003,40001.334.800
24. Mai 20243,54003,58003,44003,45003,45001.234.300
23. Mai 20243,52003,57503,44003,50003,50001.239.300
22. Mai 20243,64003,64003,51003,54003,54001.364.300
21. Mai 20243,72003,72003,65003,68003,6800878.600
20. Mai 20243,81003,84003,73003,74003,7400854.700
17. Mai 20243,96003,96003,81003,82003,82001.242.200
16. Mai 20243,90003,97003,90003,94003,9400722.900
15. Mai 20243,94004,03003,92003,96003,9600757.200
14. Mai 20243,98004,01003,82003,87003,87001.144.000
13. Mai 20243,73003,97903,72003,94003,94001.270.000
10. Mai 20243,79003,84003,66503,70003,7000920.700
09. Mai 20243,79003,81003,74003,81003,8100957.300
08. Mai 20243,75003,86003,71003,82003,8200725.700
07. Mai 20243,88003,88003,76003,76003,7600903.700
06. Mai 20243,91003,98003,83003,86003,86001.389.200
03. Mai 20243,93004,08003,82003,87003,87001.556.700
02. Mai 20243,50003,71003,43003,68003,68001.420.700
01. Mai 20243,41003,76603,34503,49003,49002.771.000
30. Apr. 20243,26003,30503,14003,15003,15001.606.200
29. Apr. 20243,22003,35003,13903,30003,30001.875.400
26. Apr. 20243,00003,06002,96003,06003,0600524.900
25. Apr. 20243,01003,07302,96002,99002,9900792.200
24. Apr. 20243,02003,07002,99503,07003,0700751.500
23. Apr. 20243,05003,11003,03003,03003,0300736.200
22. Apr. 20243,06003,09003,00003,05003,0500774.100
19. Apr. 20243,00003,06003,00003,06003,0600827.000
18. Apr. 20243,02003,08003,00003,02003,0200809.600
17. Apr. 20243,10003,11003,02003,02003,0200677.300
16. Apr. 20243,17003,17003,08003,09003,0900719.800
15. Apr. 20243,21003,24003,13003,17003,1700601.400
12. Apr. 20243,29003,30503,17003,20003,2000813.000
11. Apr. 20243,32003,34503,27003,31003,3100817.700
10. Apr. 20243,28003,45003,28003,33003,3300887.400
09. Apr. 20243,31003,47003,31003,38003,3800547.200
08. Apr. 20243,25003,38503,25003,35003,3500629.700
05. Apr. 20243,23003,29003,22003,24003,2400556.600
04. Apr. 20243,29003,34003,24003,24003,2400666.300
03. Apr. 20243,17003,28003,17003,24003,2400582.700
02. Apr. 20243,22003,25503,17503,22003,2200735.600
01. Apr. 20243,36003,36003,26003,27003,2700497.100
28. März 20243,35003,43003,34503,38003,3800844.300
27. März 20243,21003,34003,20003,32003,3200796.100
26. März 20243,24003,25503,19003,20003,2000636.600
25. März 20243,29003,33003,22003,23003,2300527.600
22. März 20243,39003,40003,26003,26003,2600663.600
21. März 20243,40003,44003,37003,39003,39001.115.700
20. März 20243,30003,41003,27003,41003,41001.053.600
19. März 20243,21003,34003,20003,34003,3400755.400
18. März 20243,26003,29003,23003,26003,2600839.200
15. März 20243,20003,34003,18503,28003,28002.150.300
14. März 20243,30003,30003,15503,20003,20001.778.400
13. März 20243,22003,27003,12503,18003,18001.133.500
12. März 20243,28003,29503,18503,23003,23001.168.100
11. März 20243,35003,35003,26003,30003,3000635.400
08. März 20243,38003,43003,34503,37003,3700792.100
07. März 20243,38003,43103,33503,35003,3500608.700
06. März 20243,32003,37003,31003,35003,35001.293.600
05. März 20243,38003,51003,30003,31003,31001.801.200
04. März 20243,40003,40003,30003,39003,39001.219.800
01. März 20243,45003,45003,33003,34003,34001.458.000
29. Feb. 20243,39003,49003,36003,44003,44001.447.500
28. Feb. 20243,52003,52503,34003,35003,35001.558.200
27. Feb. 20243,56003,62003,54503,56003,56001.143.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...