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 |
|---|---|---|---|---|---|---|
| 08.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 07.04.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 9,70% | - |
| 02.04.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 6,35% | - |
| 01.04.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 31.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | - |
| 30.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 27.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | - |
| 26.03.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 25.03.2026 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 24.03.2026 | 13,20 | 13,20 | 12,80 | 12,80 | -2,29% | 200,00 |
| 23.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 20.03.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 19.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | - |
| 18.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -10,53% | - |
| 17.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | 1,00 |
| 16.03.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 13.03.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 12.03.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | - |
| 11.03.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 10.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 09.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 06.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 05.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,23% | - |
| 04.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 03.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 02.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 27.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 26.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 25.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 24.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 23.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 20.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 19.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 2,41% | - |
| 18.02.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 17.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 16.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 13.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 12.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 11.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -3,64% | - |
| 10.02.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 09.02.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 06.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -5,38% | - |
| 05.02.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 5,08% | - |
| 04.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 2,91% | - |
| 03.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 6,83% | - |
| 02.02.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 30.01.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 29.01.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 27.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 26.01.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 23.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 22.01.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 21.01.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 20.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 19.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -5,88% | - |
| 16.01.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 15.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 14.01.2026 | 18,70 | 18,90 | 18,70 | 18,90 | 1,61% | 80,00 |
| 13.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | 100,00 |
| 12.01.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -5,67% | - |
| 09.01.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 4,86% | - |
| 08.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | - |
| 07.01.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 06.01.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 05.01.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -5,32% | - |
| 02.01.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 30.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 29.12.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 2,19% | - |
| 23.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -3,68% | - |
| 22.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 19.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 18.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 17.12.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | - |
| 16.12.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 0,00% | 294,00 |
| 15.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 12.12.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 11.12.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 10.12.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 09.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 08.12.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -2,48% | - |
| 05.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 04.12.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | - |
| 03.12.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 02.12.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 01.12.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 28.11.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 1,55% | 110,00 |
| 27.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 26.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 25.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 24.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 21.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 20.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 19.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 18.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 14.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 13.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 12.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 11.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 10.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |