8,525€
3,96%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 02.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 01.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 31.03.2025 | 25,80 | 26,00 | 25,80 | 26,00 | -0,76% | 7,00 |
| 28.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 27.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -4,48% | - |
| 26.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 25.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 24.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 21.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 20.03.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 0,79% | 120,00 |
| 19.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 18.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 4,07% | - |
| 17.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 14.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 10,00 |
| 13.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 12.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 11.03.2025 | 22,60 | 27,80 | 22,60 | 27,80 | 6,92% | 100,00 |
| 10.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,99% | - |
| 07.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 06.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 05.03.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -6,43% | 775,00 |
| 04.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 03.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 28.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 27.02.2025 | 27,80 | 29,40 | 27,80 | 29,40 | 7,30% | 92,00 |
| 26.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 25.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 24.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 20.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 19.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 18.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -7,59% | - |
| 17.02.2025 | 26,80 | 29,00 | 26,80 | 29,00 | 8,21% | 50,00 |
| 14.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 5,51% | - |
| 13.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 12.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 11.02.2025 | 24,60 | 25,80 | 24,60 | 25,80 | 4,88% | 73,00 |
| 10.02.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | 1,00 |
| 07.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 06.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 05.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 04.02.2025 | 24,20 | 24,80 | 24,20 | 24,80 | 1,64% | 93,00 |
| 03.02.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 3,39% | 87,00 |
| 31.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 30.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 29.01.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 7,34% | 90,00 |
| 28.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 27.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 24.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 22.01.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -1,82% | 50,00 |
| 21.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 20.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 17.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 16.01.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 8,74% | 89,00 |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 13.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 08.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 07.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 06.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 3,59% | 262,00 |
| 03.01.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | 144,00 |
| 02.01.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 5,46% | 105,00 |
| 30.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 27.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 23.12.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 3,49% | 180,00 |
| 20.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 18.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 17.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 16.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 13.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 12.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 11.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 10.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 09.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 06.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 05.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 04.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 03.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 02.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 100,00 |
| 29.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 28.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 27.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 26.11.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 2,52% | 200,00 |
| 25.11.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 4,61% | 200,00 |
| 22.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 20.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 19.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 18.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.11.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 0,00% | 85,00 |
| 14.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | - |
| 13.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 12.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 6,35% | - |
| 11.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 08.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 07.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |