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 |
|---|---|---|---|---|---|---|
| 04.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 01.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 31.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -6,67% | - |
| 30.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 170,00 |
| 29.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 28.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 18.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 17.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 16.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 14.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 11.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 10.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 09.10.2024 | 11,40 | 11,40 | 11,20 | 11,20 | 3,70% | - |
| 08.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 07.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 04.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 03.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 02.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 01.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 30.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 27.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 26.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 25.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 24.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 23.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 20.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 19.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 18.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 17.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 16.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 13.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 12.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 11.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 10.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 09.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 06.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 05.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 04.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 03.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 02.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 30.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 29.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 28.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 27.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 26.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 23.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 22.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 21.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 20.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 16.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 15.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 14.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 13.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 12.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 23,91% | - |
| 09.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 2,79% | - |
| 08.08.2024 | 8,95 | 8,95 | 8,95 | 8,95 | -1,65% | - |
| 07.08.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | - |
| 06.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | - |
| 05.08.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -4,52% | - |
| 02.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 01.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 31.07.2024 | 10,40 | 10,40 | 10,10 | 10,10 | -7,34% | - |
| 30.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 29.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 26.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 25.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 24.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 23.07.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 22.07.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 3,06% | - |
| 21.06.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 2,62% | - |
| 20.06.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 19.06.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 18.06.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 17.06.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,57% | - |
| 14.06.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 13.06.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -2,53% | - |
| 12.06.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,39% | - |
| 11.06.2024 | 9,05 | 9,05 | 9,05 | 9,05 | 2,26% | - |
| 10.06.2024 | 8,85 | 8,85 | 8,85 | 8,85 | -0,56% | - |
| 07.06.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 0,00% | - |
| 06.06.2024 | 8,90 | 8,90 | 8,90 | 8,90 | 2,89% | - |
| 05.06.2024 | 8,65 | 8,65 | 8,65 | 8,65 | -3,35% | - |
| 04.06.2024 | 8,95 | 8,95 | 8,95 | 8,95 | 3,47% | - |
| 03.06.2024 | 8,65 | 8,65 | 8,65 | 8,65 | 1,17% | - |
| 31.05.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 0,59% | - |
| 30.05.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -5,03% | - |
| 29.05.2024 | 8,95 | 8,95 | 8,95 | 8,95 | -2,72% | - |
| 28.05.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | - |
| 27.05.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 2,22% | - |
| 24.05.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 5,26% | - |
| 23.05.2024 | 8,55 | 8,55 | 8,55 | 8,55 | 1,79% | - |
| 22.05.2024 | 8,40 | 8,40 | 8,40 | 8,40 | 1,82% | - |
| 21.05.2024 | 8,25 | 8,25 | 8,25 | 8,25 | 1,23% | - |
| 20.05.2024 | 8,15 | 8,15 | 8,15 | 8,15 | -4,12% | - |
| 17.05.2024 | 8,50 | 8,50 | 8,50 | 8,50 | 3,66% | - |
| 16.05.2024 | 8,20 | 8,20 | 8,20 | 8,20 | 1,23% | - |
| 15.05.2024 | 8,10 | 8,10 | 8,10 | 8,10 | -1,22% | - |
| 14.05.2024 | 8,20 | 8,20 | 8,20 | 8,20 | 1,23% | - |
| 13.05.2024 | 8,10 | 8,10 | 8,10 | 8,10 | 4,52% | - |