14,340$
4,52%
Echtzeit-Aktienkurs Csquare Inc
Bid:
Ask:
Aktienkurse zur Csquare Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 14,00 | 14,78 | 13,82 | 14,34 | 4,52% | 1.502.644,00 |
| 05.11.2026 | 14,24 | 14,30 | 13,27 | 13,72 | -3,31% | 1.789.866,00 |
| 04.11.2026 | 14,49 | 14,70 | 13,65 | 14,19 | -0,77% | 2.030.039,00 |
| 03.11.2026 | 13,28 | 14,40 | 13,28 | 14,30 | 8,01% | 1.897.574,00 |
| 02.11.2026 | 13,40 | 13,63 | 12,76 | 13,24 | -0,38% | 2.080.690,00 |
| 30.10.2026 | 15,11 | 15,11 | 12,30 | 13,29 | -11,10% | 4.379.813,00 |
| 29.10.2026 | 15,09 | 15,74 | 14,59 | 14,95 | -2,86% | 2.958.944,00 |
| 28.10.2026 | 15,29 | 15,50 | 15,03 | 15,39 | 0,72% | 1.087.795,00 |
| 27.10.2026 | 14,51 | 15,46 | 14,25 | 15,28 | 6,56% | 2.340.199,00 |
| 26.10.2026 | 15,24 | 15,24 | 14,05 | 14,34 | -3,95% | 2.999.653,00 |
| 23.10.2026 | 14,50 | 14,97 | 14,03 | 14,93 | 0,20% | 3.058.720,00 |
| 22.10.2026 | 16,63 | 16,66 | 14,04 | 14,90 | -11,83% | 3.483.702,00 |
| 21.10.2026 | 16,96 | 17,20 | 16,61 | 16,90 | 1,14% | 1.065.189,00 |
| 20.10.2026 | 15,97 | 17,08 | 15,61 | 16,71 | 4,50% | 1.415.307,00 |
| 19.10.2026 | 16,34 | 16,45 | 15,44 | 15,99 | -0,62% | 1.882.232,00 |
| 16.10.2026 | 17,18 | 17,18 | 15,82 | 16,09 | -5,58% | 2.125.905,00 |
| 15.10.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 1,31% | 6,00 |
| 14.10.2026 | 16,99 | 17,21 | 16,44 | 16,82 | -2,66% | 2.071.830,00 |
| 13.10.2026 | 17,32 | 17,61 | 16,69 | 17,28 | -0,58% | 1.164.215,00 |
| 12.10.2026 | 17,41 | 17,87 | 16,81 | 17,38 | -0,63% | 1.073.149,00 |
| 09.10.2026 | 17,52 | 17,92 | 17,02 | 17,49 | 0,63% | 748.750,00 |
| 08.10.2026 | 17,44 | 17,63 | 16,83 | 17,38 | -1,53% | 2.278.119,00 |
| 07.10.2026 | 17,93 | 18,08 | 17,49 | 17,65 | -2,16% | 2.039.134,00 |
| 06.10.2026 | 17,77 | 18,24 | 17,62 | 18,04 | 2,21% | 1.188.024,00 |
| 05.10.2026 | 17,38 | 17,92 | 17,28 | 17,65 | 1,38% | 1.466.043,00 |
| 02.10.2026 | 16,77 | 17,50 | 16,64 | 17,41 | 5,39% | 1.614.337,00 |
| 01.10.2026 | 15,93 | 16,96 | 15,70 | 16,52 | 4,49% | 1.439.220,00 |
| 30.09.2026 | 16,06 | 16,06 | 15,52 | 15,81 | -0,44% | 2.268.303,00 |
| 29.09.2026 | 16,12 | 16,38 | 15,72 | 15,88 | -1,61% | 1.481.023,00 |
| 28.09.2026 | 16,80 | 16,83 | 15,84 | 16,14 | -5,11% | 1.937.923,00 |
| 25.09.2026 | 17,26 | 17,72 | 16,95 | 17,01 | -1,96% | 853.491,00 |
| 24.09.2026 | 18,56 | 18,83 | 17,25 | 17,35 | -6,37% | 1.283.893,00 |
| 23.09.2026 | 18,89 | 19,04 | 18,40 | 18,53 | -1,80% | 893.413,00 |
| 22.09.2026 | 18,42 | 19,10 | 17,94 | 18,87 | 3,40% | 1.063.891,00 |
| 21.09.2026 | 17,90 | 18,67 | 17,75 | 18,25 | 1,56% | 1.189.807,00 |
| 18.09.2026 | 17,58 | 18,20 | 17,56 | 17,97 | 1,13% | 13.366.508,00 |
| 17.09.2026 | 17,69 | 18,15 | 17,69 | 17,77 | 1,78% | 1.003.574,00 |
| 16.09.2026 | 18,00 | 18,47 | 17,24 | 17,46 | -2,68% | 1.260.475,00 |
| 15.09.2026 | 17,21 | 18,27 | 17,00 | 17,94 | 3,64% | 1.332.342,00 |
| 14.09.2026 | 17,39 | 17,57 | 16,78 | 17,31 | -0,63% | 1.992.872,00 |
| 11.09.2026 | 17,19 | 17,76 | 17,04 | 17,42 | 2,35% | 1.527.319,00 |
| 10.09.2026 | 17,86 | 18,50 | 16,62 | 17,02 | -5,23% | 1.296.384,00 |
| 09.09.2026 | 18,38 | 18,94 | 17,91 | 17,96 | -2,55% | 856.601,00 |
| 08.09.2026 | 18,27 | 18,98 | 18,19 | 18,43 | 2,28% | 1.169.492,00 |
| 04.09.2026 | 18,18 | 18,67 | 17,82 | 18,02 | -1,85% | 886.079,00 |
| 03.09.2026 | 18,08 | 18,81 | 18,08 | 18,36 | 2,00% | 933.660,00 |
| 02.09.2026 | 18,80 | 18,91 | 17,85 | 18,00 | -1,91% | 1.182.043,00 |
| 01.09.2026 | 19,27 | 19,81 | 18,02 | 18,35 | -5,46% | 1.165.354,00 |
| 31.08.2026 | 19,16 | 19,62 | 18,94 | 19,41 | 0,78% | 603.643,00 |
| 28.08.2026 | 20,06 | 20,40 | 19,13 | 19,26 | -3,99% | 654.028,00 |
| 27.08.2026 | 20,69 | 21,08 | 19,93 | 20,06 | -2,10% | 685.749,00 |
| 26.08.2026 | 20,15 | 20,77 | 20,14 | 20,49 | 1,14% | 602.401,00 |
| 25.08.2026 | 19,68 | 20,51 | 19,68 | 20,26 | 3,37% | 863.964,00 |
| 24.08.2026 | 20,35 | 20,65 | 19,57 | 19,60 | -3,59% | 984.304,00 |
| 21.08.2026 | 20,33 | 20,55 | 19,88 | 20,33 | -0,15% | 492.395,00 |
| 20.08.2026 | 20,45 | 20,67 | 19,84 | 20,36 | -0,44% | 661.893,00 |
| 19.08.2026 | 21,48 | 21,80 | 19,95 | 20,45 | -4,93% | 1.339.784,00 |
| 18.08.2026 | 22,23 | 22,55 | 21,39 | 21,51 | -4,61% | 1.062.210,00 |
| 17.08.2026 | 22,72 | 22,72 | 21,71 | 22,55 | -0,75% | 591.500,00 |
| 14.08.2026 | 22,96 | 23,05 | 22,00 | 22,72 | -0,57% | 419.632,00 |
| 13.08.2026 | 22,89 | 23,43 | 22,22 | 22,85 | -0,57% | 438.769,00 |
| 12.08.2026 | 22,58 | 23,03 | 21,93 | 22,98 | 2,77% | 613.894,00 |
| 11.08.2026 | 21,82 | 22,50 | 21,22 | 22,36 | 3,52% | 954.721,00 |
| 10.08.2026 | 21,62 | 22,28 | 21,16 | 21,60 | 0,37% | 826.334,00 |
| 07.08.2026 | 19,78 | 21,59 | 19,62 | 21,52 | 7,22% | 882.787,00 |
| 06.08.2026 | 20,00 | 20,79 | 19,59 | 20,07 | -1,08% | 557.284,00 |
| 05.08.2026 | 20,77 | 20,85 | 20,04 | 20,29 | -2,31% | 466.713,00 |
| 04.08.2026 | 20,12 | 21,04 | 19,57 | 20,77 | 2,52% | 725.242,00 |
| 03.08.2026 | 19,90 | 20,42 | 19,50 | 20,26 | 1,50% | 728.302,00 |
| 31.07.2026 | 20,82 | 21,02 | 19,91 | 19,96 | -4,82% | 1.035.490,00 |
| 30.07.2026 | 20,71 | 21,74 | 20,33 | 20,97 | 1,40% | 1.747.376,00 |
| 29.07.2026 | 21,47 | 21,83 | 20,51 | 20,68 | -4,66% | 2.853.151,00 |
| 28.07.2026 | 21,83 | 22,02 | 21,11 | 21,69 | -1,18% | 1.555.022,00 |
| 27.07.2026 | 22,77 | 23,50 | 21,74 | 21,95 | -3,60% | 1.414.625,00 |
| 24.07.2026 | 21,50 | 23,44 | 21,50 | 22,77 | 5,86% | 2.889.539,00 |
| 23.07.2026 | 21,55 | 21,98 | 21,43 | 21,51 | -0,28% | 1.795.992,00 |
| 22.07.2026 | 20,99 | 22,13 | 20,80 | 21,57 | 3,26% | 6.054.155,00 |
| 21.07.2026 | 20,00 | 21,05 | 19,93 | 20,89 | 4,45% | 1.721.258,00 |
| 20.07.2026 | 20,38 | 20,60 | 19,80 | 20,00 | -1,96% | 1.378.686,00 |
| 17.07.2026 | 20,35 | 20,66 | 19,75 | 20,40 | -1,31% | 2.809.941,00 |