8,600€
4,88%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2024 | 8,23 | 9,28 | 8,23 | 8,53 | 4,28% | - |
| 29.02.2024 | 8,20 | 8,48 | 8,18 | 8,18 | -0,61% | - |
| 28.02.2024 | 8,65 | 8,68 | 8,13 | 8,23 | -5,19% | - |
| 27.02.2024 | 8,65 | 9,08 | 8,58 | 8,68 | -0,29% | - |
| 26.02.2024 | 8,45 | 9,03 | 8,43 | 8,70 | 3,26% | - |
| 23.02.2024 | 8,40 | 8,58 | 8,03 | 8,43 | 0,30% | - |
| 22.02.2024 | 9,25 | 9,30 | 8,38 | 8,40 | -9,19% | - |
| 21.02.2024 | 9,40 | 9,63 | 9,08 | 9,25 | -1,33% | - |
| 20.02.2024 | 9,38 | 9,65 | 9,20 | 9,38 | -0,27% | - |
| 19.02.2024 | 9,38 | 9,40 | 9,38 | 9,40 | 0,00% | - |
| 16.02.2024 | 9,58 | 9,70 | 9,35 | 9,40 | -2,08% | - |
| 15.02.2024 | 9,33 | 10,18 | 9,30 | 9,60 | 3,23% | - |
| 14.02.2024 | 9,28 | 9,58 | 9,00 | 9,30 | 0,00% | - |
| 13.02.2024 | 9,95 | 9,95 | 9,25 | 9,30 | -6,30% | - |
| 12.02.2024 | 9,48 | 10,00 | 9,33 | 9,93 | 4,47% | - |
| 09.02.2024 | 9,65 | 9,78 | 9,48 | 9,50 | -2,06% | - |
| 08.02.2024 | 9,35 | 9,70 | 9,28 | 9,70 | 3,47% | - |
| 07.02.2024 | 9,25 | 9,55 | 9,03 | 9,38 | 0,54% | - |
| 06.02.2024 | 8,95 | 9,43 | 8,90 | 9,33 | 3,90% | - |
| 05.02.2024 | 9,20 | 9,28 | 8,83 | 8,98 | -2,97% | - |
| 02.02.2024 | 9,43 | 9,63 | 9,13 | 9,25 | -1,86% | - |
| 01.02.2024 | 9,43 | 9,48 | 9,15 | 9,43 | 0,00% | - |
| 31.01.2024 | 9,78 | 9,78 | 9,33 | 9,43 | -3,33% | - |
| 30.01.2024 | 9,68 | 9,80 | 9,45 | 9,75 | 0,78% | - |
| 29.01.2024 | 9,53 | 9,78 | 9,38 | 9,68 | 1,84% | - |
| 26.01.2024 | 9,43 | 9,63 | 9,30 | 9,50 | 1,33% | - |
| 25.01.2024 | 9,23 | 9,48 | 9,18 | 9,38 | 1,90% | - |
| 24.01.2024 | 9,28 | 9,33 | 9,03 | 9,20 | -0,81% | - |
| 23.01.2024 | 9,23 | 9,53 | 9,13 | 9,28 | 0,27% | - |
| 22.01.2024 | 8,98 | 9,33 | 8,88 | 9,25 | 2,49% | - |
| 19.01.2024 | 9,18 | 9,20 | 8,88 | 9,03 | -1,90% | - |
| 18.01.2024 | 8,93 | 9,20 | 8,73 | 9,20 | 2,79% | - |
| 17.01.2024 | 8,80 | 8,98 | 8,60 | 8,95 | 1,42% | - |
| 16.01.2024 | 8,53 | 9,03 | 8,40 | 8,83 | 3,22% | - |
| 15.01.2024 | 8,58 | 8,58 | 8,55 | 8,55 | 0,00% | - |
| 12.01.2024 | 8,63 | 8,80 | 8,43 | 8,55 | -0,58% | - |
| 11.01.2024 | 8,70 | 8,78 | 8,48 | 8,60 | -1,43% | - |
| 10.01.2024 | 8,95 | 9,00 | 8,65 | 8,73 | -2,51% | - |
| 09.01.2024 | 9,10 | 9,18 | 8,88 | 8,95 | -1,65% | - |
| 08.01.2024 | 9,10 | 10,03 | 8,85 | 9,10 | -0,82% | - |
| 05.01.2024 | 9,38 | 9,63 | 9,08 | 9,18 | -2,13% | - |
| 04.01.2024 | 9,23 | 10,13 | 9,13 | 9,38 | 1,35% | - |
| 03.01.2024 | 9,88 | 9,93 | 9,05 | 9,25 | -6,80% | - |
| 02.01.2024 | 10,15 | 12,65 | 9,88 | 9,93 | -3,64% | - |
| 29.12.2023 | 10,20 | 10,30 | 10,20 | 10,30 | 0,49% | - |
| 28.12.2023 | 9,75 | 10,38 | 9,73 | 10,25 | 4,59% | - |
| 27.12.2023 | 9,90 | 10,48 | 9,75 | 9,80 | -3,45% | - |
| 22.12.2023 | 10,35 | 10,45 | 10,08 | 10,15 | -2,40% | - |
| 21.12.2023 | 10,35 | 10,45 | 10,20 | 10,40 | 1,46% | - |
| 20.12.2023 | 10,20 | 10,65 | 9,98 | 10,25 | 0,99% | - |
| 19.12.2023 | 10,05 | 10,40 | 9,85 | 10,15 | 2,01% | - |
| 18.12.2023 | 10,25 | 11,60 | 9,93 | 9,95 | -2,93% | - |
| 15.12.2023 | 10,45 | 10,75 | 10,25 | 10,25 | -1,91% | - |
| 14.12.2023 | 10,55 | 11,00 | 10,05 | 10,45 | -0,95% | - |
| 13.12.2023 | 9,88 | 10,55 | 9,68 | 10,55 | 7,11% | 50,00 |
| 12.12.2023 | 9,78 | 9,93 | 9,53 | 9,85 | 0,77% | - |
| 11.12.2023 | 9,68 | 10,00 | 9,60 | 9,78 | 1,03% | - |
| 08.12.2023 | 9,50 | 9,88 | 9,48 | 9,68 | 1,57% | - |
| 07.12.2023 | 9,23 | 9,65 | 9,15 | 9,53 | 2,42% | - |
| 06.12.2023 | 9,33 | 9,73 | 9,18 | 9,30 | 0,00% | - |
| 05.12.2023 | 9,80 | 10,48 | 9,08 | 9,30 | -5,58% | - |
| 04.12.2023 | 10,03 | 10,25 | 9,78 | 9,85 | -1,75% | - |
| 01.12.2023 | 9,63 | 10,05 | 9,60 | 10,03 | 3,89% | - |
| 30.11.2023 | 9,88 | 10,03 | 9,55 | 9,65 | -2,28% | - |
| 29.11.2023 | 9,95 | 10,25 | 9,75 | 9,88 | -0,25% | - |
| 28.11.2023 | 9,95 | 11,28 | 9,80 | 9,90 | -0,50% | - |
| 27.11.2023 | 10,13 | 10,53 | 9,90 | 9,95 | -21,03% | - |
| 24.11.2023 | 10,00 | 12,90 | 10,00 | 12,60 | 24,75% | - |
| 23.11.2023 | 10,00 | 10,13 | 10,00 | 10,10 | 0,50% | - |
| 22.11.2023 | 9,85 | 11,28 | 9,83 | 10,05 | 2,29% | 100,00 |
| 21.11.2023 | 10,50 | 10,50 | 9,68 | 9,83 | -6,43% | - |
| 20.11.2023 | 10,65 | 10,95 | 10,45 | 10,50 | -1,41% | - |
| 17.11.2023 | 10,60 | 10,80 | 10,40 | 10,65 | 0,47% | - |
| 16.11.2023 | 10,95 | 11,10 | 10,55 | 10,60 | -3,20% | - |
| 15.11.2023 | 10,45 | 11,05 | 10,35 | 10,95 | 4,78% | - |
| 14.11.2023 | 10,30 | 11,05 | 10,15 | 10,45 | 0,97% | - |
| 13.11.2023 | 10,10 | 10,55 | 10,10 | 10,35 | 0,98% | 480,00 |
| 10.11.2023 | 10,95 | 10,95 | 9,75 | 10,25 | -6,39% | 50,00 |
| 09.11.2023 | 12,30 | 12,45 | 10,25 | 10,95 | -10,98% | - |
| 08.11.2023 | 12,60 | 12,70 | 12,15 | 12,30 | -3,91% | - |
| 07.11.2023 | 12,95 | 13,55 | 12,55 | 12,80 | -1,92% | - |
| 06.11.2023 | 13,00 | 13,30 | 12,75 | 13,05 | 0,00% | - |
| 03.11.2023 | 13,20 | 13,55 | 13,05 | 13,05 | -3,33% | - |
| 02.11.2023 | 13,40 | 13,55 | 13,00 | 13,50 | 0,75% | - |
| 01.11.2023 | 13,30 | 13,95 | 13,15 | 13,40 | 0,37% | - |
| 31.10.2023 | 13,10 | 13,50 | 13,10 | 13,35 | 1,14% | - |
| 30.10.2023 | 13,20 | 14,05 | 13,10 | 13,20 | 0,00% | - |
| 27.10.2023 | 13,30 | 13,90 | 13,15 | 13,20 | -0,38% | - |
| 26.10.2023 | 13,20 | 14,05 | 13,10 | 13,25 | 0,38% | - |
| 25.10.2023 | 13,20 | 13,35 | 13,10 | 13,20 | 0,76% | - |
| 24.10.2023 | 13,10 | 13,35 | 13,05 | 13,10 | 0,38% | - |
| 23.10.2023 | 13,20 | 13,55 | 13,00 | 13,05 | -0,76% | - |
| 20.10.2023 | 13,20 | 13,85 | 12,85 | 13,15 | -0,38% | - |
| 19.10.2023 | 13,30 | 13,50 | 13,00 | 13,20 | -1,12% | - |
| 18.10.2023 | 13,70 | 13,75 | 13,15 | 13,35 | -2,55% | - |
| 17.10.2023 | 13,95 | 14,55 | 13,35 | 13,70 | -0,72% | - |
| 16.10.2023 | 13,70 | 13,95 | 13,05 | 13,80 | -5,48% | - |
| 13.10.2023 | 14,60 | 15,30 | 13,65 | 14,60 | 0,00% | - |
| 12.10.2023 | 15,15 | 15,25 | 14,45 | 14,60 | -3,63% | - |
| 11.10.2023 | 15,45 | 15,55 | 14,95 | 15,15 | -1,94% | - |