Conduent, Inc. CNDT
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$1,63-0,01 (-0,91 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,63 | -0,91 % | $1,65 | $1,67 | $1,57 | 979,64K |
| 2026-10-01 | $1,64 | +5,13 % | $1,56 | $1,66 | $1,52 | 2,23M |
| 2026-09-30 | $1,56 | -1,27 % | $1,61 | $1,67 | $1,56 | 1,58M |
| 2026-09-29 | $1,58 | +0,64 % | $1,60 | $1,61 | $1,55 | 820,70K |
| 2026-09-28 | $1,57 | -4,27 % | $1,63 | $1,63 | $1,55 | 1,13M |
| 2026-09-25 | $1,64 | +0,61 % | $1,64 | $1,72 | $1,63 | 1,09M |
| 2026-09-24 | $1,63 | +1,87 % | $1,63 | $1,64 | $1,58 | 824,20K |
| 2026-09-23 | $1,60 | -3,03 % | $1,65 | $1,65 | $1,60 | 740,50K |
| 2026-09-22 | $1,65 | +1,23 % | $1,64 | $1,68 | $1,61 | 1,26M |
| 2026-09-21 | $1,63 | +1,24 % | $1,62 | $1,66 | $1,61 | 811,00K |
| 2026-09-18 | $1,61 | -5,29 % | $1,69 | $1,69 | $1,61 | 2,73M |
| 2026-09-17 | $1,70 | +4,94 % | $1,64 | $1,73 | $1,61 | 752,70K |
| 2026-09-16 | $1,62 | -1,22 % | $1,65 | $1,67 | $1,61 | 966,80K |
| 2026-09-15 | $1,64 | +3,80 % | $1,58 | $1,66 | $1,53 | 833,40K |
| 2026-09-14 | $1,58 | +0,64 % | $1,55 | $1,62 | $1,53 | 911,30K |
| 2026-09-11 | $1,57 | -0,63 % | $1,58 | $1,61 | $1,52 | 1,03M |
| 2026-09-10 | $1,58 | -0,63 % | $1,58 | $1,60 | $1,53 | 762,10K |
| 2026-09-09 | $1,59 | -3,64 % | $1,66 | $1,75 | $1,58 | 1,19M |
| 2026-09-08 | $1,65 | -14,95 % | $1,92 | $1,95 | $1,63 | 1,99M |
| 2026-09-04 | $1,94 | +2,65 % | $1,90 | $1,96 | $1,84 | 680,70K |
| 2026-09-03 | $1,89 | 0,00 % | $1,90 | $2,01 | $1,88 | 1,36M |
| 2026-09-02 | $1,89 | +5,00 % | $1,80 | $1,90 | $1,78 | 1,25M |
| 2026-09-01 | $1,80 | +4,65 % | $1,73 | $1,82 | $1,73 | 1,13M |
| 2026-08-31 | $1,72 | 0,00 % | $1,71 | $1,75 | $1,68 | 924,60K |
| 2026-08-28 | $1,72 | -1,15 % | $1,75 | $1,77 | $1,71 | 550,80K |
| 2026-08-27 | $1,74 | +3,57 % | $1,67 | $1,75 | $1,67 | 522,40K |
| 2026-08-26 | $1,68 | +3,07 % | $1,63 | $1,69 | $1,61 | 594,80K |
| 2026-08-25 | $1,63 | +1,24 % | $1,61 | $1,65 | $1,61 | 390,90K |
| 2026-08-24 | $1,61 | 0,00 % | $1,61 | $1,66 | $1,61 | 550,60K |
| 2026-08-21 | $1,61 | +3,87 % | $1,55 | $1,61 | $1,53 | 821,40K |
| 2026-08-20 | $1,55 | +6,16 % | $1,47 | $1,59 | $1,45 | 1,90M |
| 2026-08-19 | $1,46 | +2,10 % | $1,44 | $1,51 | $1,44 | 999,30K |
| 2026-08-18 | $1,43 | -2,05 % | $1,46 | $1,50 | $1,43 | 824,30K |
| 2026-08-17 | $1,46 | -3,95 % | $1,50 | $1,52 | $1,46 | 1,05M |
| 2026-08-14 | $1,52 | -6,17 % | $1,61 | $1,64 | $1,50 | 1,01M |
| 2026-08-13 | $1,62 | +4,52 % | $1,54 | $1,63 | $1,52 | 1,12M |
| 2026-08-12 | $1,55 | -1,90 % | $1,55 | $1,59 | $1,52 | 1,14M |
| 2026-08-11 | $1,58 | +1,28 % | $1,53 | $1,62 | $1,50 | 1,27M |
| 2026-08-10 | $1,56 | -8,24 % | $1,49 | $1,64 | $1,48 | 1,73M |
| 2026-08-07 | $1,70 | -2,86 % | $1,76 | $1,80 | $1,69 | 970,80K |
| 2026-08-06 | $1,75 | +1,74 % | $1,72 | $1,77 | $1,69 | 686,70K |
| 2026-08-05 | $1,72 | -3,37 % | $1,75 | $1,78 | $1,71 | 800,80K |
| 2026-08-04 | $1,78 | +2,89 % | $1,72 | $1,79 | $1,71 | 1,32M |
| 2026-08-03 | $1,73 | +10,19 % | $1,57 | $1,76 | $1,57 | 1,59M |
| 2026-07-31 | $1,57 | -0,63 % | $1,60 | $1,61 | $1,54 | 548,10K |
| 2026-07-30 | $1,58 | -3,07 % | $1,65 | $1,65 | $1,56 | 386,70K |
| 2026-07-29 | $1,63 | +0,62 % | $1,61 | $1,68 | $1,59 | 734,00K |
| 2026-07-28 | $1,62 | +7,28 % | $1,53 | $1,65 | $1,52 | 1,05M |
| 2026-07-27 | $1,51 | +2,03 % | $1,51 | $1,57 | $1,50 | 837,00K |
| 2026-07-24 | $1,48 | +1,37 % | $1,44 | $1,53 | $1,44 | 660,00K |
| 2026-07-23 | $1,46 | -3,31 % | $1,50 | $1,53 | $1,44 | 782,30K |
| 2026-07-22 | $1,51 | -2,58 % | $1,55 | $1,58 | $1,49 | 695,00K |
| 2026-07-21 | $1,55 | -3,13 % | $1,58 | $1,60 | $1,52 | 692,10K |
| 2026-07-20 | $1,60 | -1,23 % | $1,64 | $1,64 | $1,58 | 899,40K |
| 2026-07-17 | $1,62 | +2,53 % | $1,54 | $1,62 | $1,54 | 728,00K |
| 2026-07-16 | $1,58 | +3,95 % | $1,52 | $1,61 | $1,51 | 685,10K |
| 2026-07-15 | $1,52 | -1,30 % | $1,54 | $1,62 | $1,50 | 782,60K |
| 2026-07-14 | $1,54 | +0,65 % | $1,53 | $1,60 | $1,51 | 1,75M |
| 2026-07-13 | $1,53 | +0,66 % | $1,51 | $1,60 | $1,49 | 948,90K |
| 2026-07-10 | $1,52 | +1,33 % | $1,50 | $1,53 | $1,48 | 338,80K |
| 2026-07-09 | $1,50 | -1,96 % | $1,52 | $1,55 | $1,49 | 586,50K |
| 2026-07-08 | $1,53 | -2,55 % | $1,54 | $1,55 | $1,50 | 656,10K |
| 2026-07-07 | $1,57 | +2,61 % | $1,55 | $1,63 | $1,52 | 871,60K |
| 2026-07-06 | $1,53 | +1,32 % | $1,50 | $1,60 | $1,47 | 898,60K |
| 2026-07-02 | $1,51 | +2,72 % | $1,49 | $1,54 | $1,47 | 738,10K |
| 2026-07-01 | $1,47 | +0,68 % | $1,45 | $1,61 | $1,43 | 1,21M |
| 2026-06-30 | $1,46 | +14,06 % | $1,37 | $1,47 | $1,25 | 4,22M |
| 2026-06-29 | $1,28 | -3,03 % | $1,32 | $1,34 | $1,28 | 1,03M |
| 2026-06-26 | $1,32 | +1,54 % | $1,30 | $1,37 | $1,30 | 3,15M |
| 2026-06-25 | $1,30 | -2,26 % | $1,33 | $1,35 | $1,30 | 539,00K |
| 2026-06-24 | $1,33 | 0,00 % | $1,34 | $1,36 | $1,31 | 743,60K |
| 2026-06-23 | $1,33 | +1,53 % | $1,30 | $1,38 | $1,30 | 935,30K |
| 2026-06-22 | $1,31 | -6,43 % | $1,38 | $1,39 | $1,29 | 1,23M |
| 2026-06-18 | $1,40 | -2,10 % | $1,44 | $1,46 | $1,39 | 4,02M |
| 2026-06-17 | $1,43 | 0,00 % | $1,43 | $1,50 | $1,42 | 724,70K |
| 2026-06-16 | $1,43 | -3,38 % | $1,51 | $1,51 | $1,42 | 607,60K |
| 2026-06-15 | $1,48 | +5,71 % | $1,43 | $1,55 | $1,40 | 1,32M |
| 2026-06-12 | $1,40 | +4,48 % | $1,36 | $1,42 | $1,34 | 1,02M |
| 2026-06-11 | $1,34 | -0,74 % | $1,36 | $1,38 | $1,30 | 1,07M |
| 2026-06-10 | $1,35 | -4,26 % | $1,41 | $1,43 | $1,34 | 1,25M |
| 2026-06-09 | $1,41 | -2,08 % | $1,43 | $1,47 | $1,36 | 1,41M |
| 2026-06-08 | $1,44 | -5,88 % | $1,56 | $1,56 | $1,43 | 1,30M |
| 2026-06-05 | $1,53 | -8,38 % | $1,67 | $1,67 | $1,53 | 1,06M |
| 2026-06-04 | $1,67 | +3,73 % | $1,62 | $1,74 | $1,62 | 915,40K |
| 2026-06-03 | $1,61 | -5,85 % | $1,71 | $1,71 | $1,58 | 1,03M |
| 2026-06-02 | $1,71 | -2,29 % | $1,74 | $1,76 | $1,63 | 1,85M |
| 2026-06-01 | $1,75 | +1,16 % | $1,70 | $1,80 | $1,67 | 1,46M |
| 2026-05-29 | $1,73 | -3,35 % | $1,78 | $1,78 | $1,68 | 1,07M |
| 2026-05-28 | $1,79 | +0,56 % | $1,79 | $1,79 | $1,72 | 1,05M |
| 2026-05-27 | $1,78 | -0,56 % | $1,76 | $1,83 | $1,75 | 1,30M |