50,000€
-1,48%
Echtzeit-Aktienkurs C.T.S. Corp.
Bid:
Ask:
Aktienkurse zur C.T.S. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 50,00 | 51,50 | 49,85 | 50,20 | -1,08% | - |
| 19.12.2024 | 51,00 | 52,00 | 50,75 | 50,75 | -0,49% | - |
| 18.12.2024 | 53,25 | 53,75 | 50,75 | 51,00 | -3,77% | - |
| 17.12.2024 | 54,25 | 54,50 | 53,00 | 53,00 | -2,30% | - |
| 16.12.2024 | 53,75 | 54,75 | 53,75 | 54,25 | 0,93% | - |
| 13.12.2024 | 53,75 | 54,00 | 53,00 | 53,75 | 0,00% | - |
| 12.12.2024 | 53,00 | 54,50 | 53,00 | 53,75 | -0,46% | - |
| 11.12.2024 | 53,50 | 54,50 | 53,00 | 54,00 | 0,93% | - |
| 10.12.2024 | 52,00 | 54,00 | 51,50 | 53,50 | 1,42% | - |
| 09.12.2024 | 51,00 | 53,50 | 51,00 | 52,75 | 1,93% | - |
| 06.12.2024 | 51,25 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 05.12.2024 | 52,00 | 53,00 | 51,25 | 51,25 | -2,84% | - |
| 04.12.2024 | 52,50 | 53,50 | 52,25 | 52,75 | 0,00% | - |
| 03.12.2024 | 53,00 | 53,75 | 52,50 | 52,75 | -1,86% | - |
| 02.12.2024 | 51,50 | 53,75 | 51,50 | 53,75 | -18,87% | - |
| 29.11.2024 | 51,75 | 67,50 | 51,50 | 66,25 | 28,02% | - |
| 28.11.2024 | 51,75 | 51,75 | 51,75 | 51,75 | 0,49% | - |
| 27.11.2024 | 52,00 | 52,25 | 51,00 | 51,50 | -0,48% | - |
| 26.11.2024 | 52,75 | 53,50 | 51,75 | 51,75 | -1,90% | - |
| 25.11.2024 | 51,50 | 54,00 | 51,50 | 52,75 | 0,96% | - |
| 22.11.2024 | 50,75 | 52,25 | 50,75 | 52,25 | 2,96% | - |
| 21.11.2024 | 50,20 | 51,50 | 49,85 | 50,75 | 1,10% | - |
| 20.11.2024 | 49,75 | 50,25 | 48,90 | 50,20 | 1,62% | - |
| 19.11.2024 | 50,00 | 50,90 | 49,20 | 49,40 | -2,66% | - |
| 18.11.2024 | 50,65 | 51,00 | 50,30 | 50,75 | 0,20% | - |
| 15.11.2024 | 51,00 | 51,75 | 50,40 | 50,65 | -1,65% | - |
| 14.11.2024 | 52,00 | 53,25 | 50,65 | 51,50 | -2,37% | - |
| 13.11.2024 | 53,00 | 55,00 | 52,75 | 52,75 | -2,31% | - |
| 12.11.2024 | 53,50 | 55,00 | 53,25 | 54,00 | -0,46% | - |
| 11.11.2024 | 54,25 | 55,00 | 54,00 | 54,25 | 0,46% | - |
| 08.11.2024 | 54,50 | 55,75 | 53,75 | 54,00 | -0,46% | - |
| 07.11.2024 | 55,00 | 55,25 | 53,50 | 54,25 | -1,36% | - |
| 06.11.2024 | 50,40 | 55,25 | 50,30 | 55,00 | 14,11% | - |
| 05.11.2024 | 47,40 | 48,20 | 47,00 | 48,20 | 1,69% | - |
| 04.11.2024 | 46,40 | 47,40 | 46,40 | 47,40 | 0,21% | - |
| 01.11.2024 | 45,50 | 47,30 | 33,80 | 47,30 | 4,42% | - |
| 31.10.2024 | 46,80 | 46,80 | 45,00 | 45,30 | -3,82% | - |
| 30.10.2024 | 45,40 | 47,70 | 45,30 | 47,10 | 1,29% | - |
| 29.10.2024 | 44,40 | 47,20 | 43,30 | 46,50 | 37,78% | - |
| 28.10.2024 | 43,80 | 45,20 | 33,75 | 33,75 | -23,64% | - |
| 25.10.2024 | 43,90 | 44,50 | 43,80 | 44,20 | 0,91% | - |
| 24.10.2024 | 43,00 | 44,50 | 43,00 | 43,80 | 0,46% | - |
| 23.10.2024 | 43,60 | 43,80 | 43,20 | 43,60 | -0,23% | - |
| 22.10.2024 | 42,80 | 44,00 | 42,80 | 43,70 | 0,23% | - |
| 21.10.2024 | 44,60 | 44,60 | 43,60 | 43,60 | -2,02% | - |
| 18.10.2024 | 45,40 | 45,70 | 44,50 | 44,50 | -2,41% | - |
| 17.10.2024 | 45,40 | 45,80 | 45,20 | 45,60 | 0,66% | - |
| 16.10.2024 | 44,00 | 45,40 | 44,00 | 45,30 | 1,80% | - |
| 15.10.2024 | 44,40 | 45,10 | 44,10 | 44,50 | 0,23% | - |
| 14.10.2024 | 44,20 | 44,60 | 44,20 | 44,40 | 0,68% | - |
| 11.10.2024 | 43,40 | 44,40 | 43,20 | 44,10 | 1,61% | - |
| 10.10.2024 | 44,60 | 44,80 | 43,40 | 43,40 | -2,91% | - |
| 09.10.2024 | 43,70 | 44,90 | 43,60 | 44,70 | 2,05% | - |
| 08.10.2024 | 42,80 | 44,00 | 42,80 | 43,80 | 0,46% | - |
| 07.10.2024 | 43,80 | 43,90 | 43,30 | 43,60 | -0,46% | - |
| 04.10.2024 | 42,40 | 44,00 | 42,40 | 43,80 | 1,86% | - |
| 03.10.2024 | 43,00 | 43,60 | 42,80 | 43,00 | -1,38% | - |
| 02.10.2024 | 42,80 | 43,80 | 42,60 | 43,60 | 1,40% | - |
| 01.10.2024 | 42,80 | 43,70 | 42,50 | 43,00 | -1,15% | - |
| 30.09.2024 | 43,30 | 43,60 | 42,80 | 43,50 | 0,46% | - |
| 27.09.2024 | 42,60 | 44,00 | 42,60 | 43,30 | 0,23% | - |
| 26.09.2024 | 42,60 | 43,80 | 42,40 | 43,20 | 1,65% | - |
| 25.09.2024 | 42,20 | 43,00 | 42,20 | 42,50 | -1,16% | - |
| 24.09.2024 | 42,80 | 43,40 | 42,50 | 43,00 | 0,47% | - |
| 23.09.2024 | 42,60 | 43,40 | 42,60 | 42,80 | -0,23% | - |
| 20.09.2024 | 42,80 | 44,30 | 42,60 | 42,90 | -1,38% | - |
| 19.09.2024 | 42,20 | 43,50 | 42,20 | 43,50 | 2,59% | - |
| 18.09.2024 | 42,20 | 43,10 | 41,80 | 42,40 | 0,71% | - |
| 17.09.2024 | 41,20 | 42,90 | 41,20 | 42,10 | 0,72% | - |
| 16.09.2024 | 42,50 | 42,60 | 41,40 | 41,80 | -1,42% | - |
| 13.09.2024 | 41,40 | 42,60 | 41,30 | 42,40 | 2,66% | - |
| 12.09.2024 | 41,70 | 41,90 | 41,00 | 41,30 | -0,72% | - |
| 11.09.2024 | 40,40 | 41,80 | 39,80 | 41,60 | 2,21% | - |
| 10.09.2024 | 40,00 | 41,20 | 40,00 | 40,70 | 0,00% | - |
| 09.09.2024 | 40,90 | 41,20 | 40,40 | 40,70 | -0,25% | - |
| 06.09.2024 | 41,00 | 41,90 | 40,70 | 40,80 | -1,92% | - |
| 05.09.2024 | 41,40 | 42,30 | 41,40 | 41,60 | -0,95% | - |
| 04.09.2024 | 42,30 | 43,00 | 42,00 | 42,00 | -1,18% | - |
| 03.09.2024 | 43,80 | 44,70 | 42,30 | 42,50 | -4,28% | - |
| 02.09.2024 | 44,50 | 44,60 | 44,20 | 44,40 | -0,45% | - |
| 30.08.2024 | 44,40 | 44,60 | 43,90 | 44,60 | 2,29% | - |
| 29.08.2024 | 43,50 | 44,70 | 43,40 | 43,60 | 0,46% | - |
| 28.08.2024 | 43,40 | 44,30 | 43,40 | 43,40 | -0,91% | - |
| 27.08.2024 | 44,40 | 44,40 | 43,60 | 43,80 | -1,35% | - |
| 26.08.2024 | 43,80 | 45,00 | 43,80 | 44,40 | 0,00% | - |
| 23.08.2024 | 42,60 | 44,60 | 42,60 | 44,40 | 3,02% | - |
| 22.08.2024 | 42,80 | 44,00 | 42,80 | 43,10 | -0,92% | - |
| 21.08.2024 | 42,40 | 43,50 | 42,40 | 43,50 | 1,87% | - |
| 20.08.2024 | 43,50 | 43,80 | 42,60 | 42,70 | -1,84% | - |
| 19.08.2024 | 42,40 | 43,50 | 42,40 | 43,50 | 0,93% | - |
| 16.08.2024 | 42,60 | 43,50 | 42,60 | 43,10 | 0,23% | - |
| 15.08.2024 | 41,50 | 43,50 | 41,30 | 43,00 | 3,61% | - |
| 14.08.2024 | 42,00 | 42,80 | 41,00 | 41,50 | -1,43% | - |
| 13.08.2024 | 41,30 | 42,20 | 41,00 | 42,10 | 2,18% | - |
| 12.08.2024 | 41,20 | 42,00 | 40,80 | 41,20 | -1,20% | - |
| 09.08.2024 | 41,80 | 42,30 | 41,20 | 41,70 | -0,48% | - |
| 08.08.2024 | 40,80 | 41,90 | 40,50 | 41,90 | 2,44% | - |
| 07.08.2024 | 41,90 | 42,40 | 40,60 | 40,90 | -1,21% | - |
| 06.08.2024 | 41,60 | 41,80 | 40,50 | 41,40 | 1,47% | - |
| 05.08.2024 | 40,20 | 41,10 | 39,20 | 40,80 | -3,32% | - |