Holen Sie sich die Stockscreener-App
23.91
1.14%
0.255
Consensus Cloud Solutions Inc-Aktien (CCSI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $24.00 | $23.84 | $0.165 | 5,772.0 | +1.14% |
| 2025-07-02 | $24.01 | $23.46 | $0.55 | 171,348.0 | -0.59% |
| 2025-07-01 | $24.22 | $22.95 | $1.27 | 122,960.0 | +3.21% |
| 2025-06-30 | $23.38 | $22.95 | $0.43 | 140,902.0 | +0.44% |
| 2025-06-27 | $23.48 | $22.70 | $0.775 | 314,941.0 | -1.37% |
| 2025-06-26 | $23.47 | $22.96 | $0.51 | 121,932.0 | +0.65% |
| 2025-06-25 | $23.20 | $22.70 | $0.495 | 117,089.0 | +0.57% |
| 2025-06-24 | $23.40 | $22.89 | $0.51 | 88,617.0 | +0.97% |
| 2025-06-23 | $22.83 | $21.84 | $0.99 | 144,343.0 | +3.97% |
| 2025-06-20 | $22.50 | $21.84 | $0.65 | 302,604.0 | -1.35% |
| 2025-06-18 | $22.50 | $22.03 | $0.4688 | 127,039.0 | +0.00% |
| 2025-06-17 | $22.81 | $22.03 | $0.7765 | 131,433.0 | -0.36% |
| 2025-06-16 | $22.44 | $21.66 | $0.78 | 129,507.0 | +2.96% |
| 2025-06-13 | $22.65 | $21.61 | $1.04 | 159,299.0 | -3.91% |
| 2025-06-12 | $22.99 | $22.42 | $0.5654 | 132,406.0 | -2.00% |
| 2025-06-11 | $23.49 | $22.74 | $0.7488 | 101,609.0 | -0.04% |
| 2025-06-10 | $23.26 | $22.76 | $0.50 | 104,702.0 | +0.52% |
| 2025-06-09 | $23.13 | $22.27 | $0.855 | 128,114.0 | +0.53% |
| 2025-06-06 | $22.93 | $22.30 | $0.625 | 103,253.0 | +1.79% |
| 2025-06-05 | $22.73 | $22.07 | $0.665 | 129,826.0 | +0.45% |
| 2025-06-04 | $22.35 | $21.75 | $0.6049 | 142,991.0 | +1.74% |
| 2025-06-03 | $21.95 | $21.10 | $0.8518 | 183,078.0 | +3.26% |
Consensus Cloud Solutions Inc-Aktien (CCSI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Consensus Cloud Solutions Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CCSI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Consensus Cloud Solutions Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Consensus Cloud Solutions Inc-Aktien (CCSI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $24.22 | $22.95 | $1.27 | 300,080.0 | +3.77% |
| 2025-06 | $23.49 | $20.86 | $2.63 | 3,075,706.0 | +4.96% |
| 2025-05 | $24.02 | $19.23 | $4.79 | 3,415,492.0 | +10.62% |
| 2025-04 | $23.62 | $17.84 | $5.78 | 2,847,136.0 | -13.95% |
| 2025-03 | $26.67 | $22.47 | $4.20 | 3,173,357.0 | -11.81% |
| 2025-02 | $29.70 | $22.52 | $7.18 | 2,785,701.0 | -7.59% |
| 2025-01 | $32.10 | $23.03 | $9.07 | 2,146,606.0 | +18.69% |
Consensus Cloud Solutions Inc-Aktien (CCSI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $26.46 | $23.00 | $3.46 | 1,874,338.0 | -4.89% |
| 2024-11 | $27.79 | $22.09 | $5.70 | 2,659,158.0 | +12.49% |
| 2024-10 | $23.65 | $20.00 | $3.65 | 2,388,398.0 | -5.82% |
| 2024-09 | $24.32 | $20.69 | $3.63 | 2,449,277.0 | -2.24% |
| 2024-08 | $24.37 | $18.16 | $6.21 | 3,172,697.0 | +13.10% |
| 2024-07 | $23.36 | $15.81 | $7.55 | 3,385,146.0 | +23.98% |
| 2024-06 | $20.68 | $15.92 | $4.76 | 3,622,457.0 | -8.96% |
| 2024-05 | $20.52 | $11.69 | $8.83 | 6,399,360.0 | +62.11% |
| 2024-04 | $16.06 | $11.62 | $4.44 | 4,945,697.0 | -26.61% |
| 2024-03 | $16.99 | $12.61 | $4.38 | 14,576,558.0 | -0.38% |
| 2024-02 | $22.71 | $15.20 | $7.51 | 5,637,694.0 | -26.77% |
| 2024-01 | $26.23 | $17.57 | $8.66 | 3,266,837.0 | -17.05% |
Consensus Cloud Solutions Inc-Aktien (CCSI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $28.09 | $18.48 | $9.62 | 4,321,792.0 | +42.29% |
| 2023-11 | $25.32 | $18.33 | $6.99 | 2,692,497.0 | -14.68% |
| 2023-10 | $25.94 | $20.06 | $5.88 | 2,636,302.0 | -14.26% |
| 2023-09 | $32.36 | $23.64 | $8.72 | 2,780,551.0 | -21.14% |
| 2023-08 | $33.55 | $29.25 | $4.30 | 2,016,955.0 | -1.48% |
| 2023-07 | $35.29 | $30.03 | $5.26 | 2,002,296.0 | +4.55% |
| 2023-06 | $36.80 | $29.35 | $7.45 | 4,271,072.0 | -14.95% |
| 2023-05 | $38.34 | $33.02 | $5.32 | 2,956,973.0 | -2.36% |
| 2023-04 | $39.81 | $32.84 | $6.97 | 2,004,410.0 | +9.50% |
| 2023-03 | $41.00 | $29.62 | $11.38 | 5,013,270.0 | -16.93% |
| 2023-02 | $62.08 | $40.48 | $21.60 | 3,224,689.0 | -30.17% |
| 2023-01 | $60.96 | $51.22 | $9.74 | 1,298,702.0 | +9.32% |
0.12%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):