39,601$
-1,44%
Echtzeit-Aktienkurs C.T.S. Corp.
Bid:
Ask:
Aktienkurse zur C.T.S. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 40,16 | 40,16 | 39,39 | 39,57 | -1,51% | - |
| 24.04.2025 | 38,70 | 40,20 | 38,70 | 40,18 | 3,53% | 136.051,00 |
| 23.04.2025 | 38,81 | 40,15 | 38,74 | 38,81 | 2,00% | 195.040,00 |
| 22.04.2025 | 37,80 | 38,24 | 37,34 | 38,05 | 1,87% | 175.335,00 |
| 21.04.2025 | 37,10 | 37,37 | 36,64 | 37,35 | -0,61% | 196.106,00 |
| 17.04.2025 | 36,76 | 37,90 | 36,65 | 37,58 | 2,15% | 200.183,00 |
| 16.04.2025 | 37,15 | 37,21 | 36,00 | 36,79 | -1,47% | 194.947,00 |
| 15.04.2025 | 37,34 | 37,54 | 36,83 | 37,34 | 0,65% | 250.962,00 |
| 14.04.2025 | 37,77 | 37,77 | 36,48 | 37,10 | -0,08% | 266.886,00 |
| 11.04.2025 | 37,22 | 37,64 | 36,10 | 37,13 | -0,05% | 208.286,00 |
| 10.04.2025 | 37,29 | 38,01 | 36,42 | 37,15 | -3,23% | 225.736,00 |
| 09.04.2025 | 34,98 | 38,76 | 34,69 | 38,39 | 9,81% | 453.484,00 |
| 08.04.2025 | 36,55 | 37,13 | 34,70 | 34,96 | -2,62% | 351.043,00 |
| 07.04.2025 | 34,86 | 37,65 | 34,59 | 35,90 | -0,42% | 433.840,00 |
| 04.04.2025 | 35,56 | 36,16 | 34,02 | 36,05 | -3,56% | 356.274,00 |
| 03.04.2025 | 39,76 | 39,93 | 37,17 | 37,38 | -10,53% | 277.796,00 |
| 02.04.2025 | 40,82 | 41,78 | 40,54 | 41,78 | 1,68% | 250.713,00 |
| 01.04.2025 | 41,42 | 41,84 | 40,86 | 41,09 | -1,11% | 196.013,00 |
| 31.03.2025 | 41,58 | 42,01 | 41,24 | 41,55 | -1,45% | 263.640,00 |
| 28.03.2025 | 42,80 | 43,06 | 41,56 | 42,16 | -2,04% | 112.814,00 |
| 27.03.2025 | 43,21 | 43,54 | 42,59 | 43,04 | -0,74% | 106.662,00 |
| 26.03.2025 | 43,98 | 43,98 | 42,98 | 43,36 | -0,71% | 102.666,00 |
| 25.03.2025 | 43,61 | 44,08 | 43,32 | 43,67 | -0,34% | 134.621,00 |
| 24.03.2025 | 43,30 | 43,88 | 43,15 | 43,82 | 3,42% | 157.092,00 |
| 21.03.2025 | 42,36 | 42,70 | 41,80 | 42,37 | -1,35% | 319.850,00 |
| 20.03.2025 | 42,73 | 43,54 | 42,71 | 42,95 | -0,92% | 134.570,00 |
| 19.03.2025 | 42,73 | 43,62 | 42,72 | 43,35 | 1,76% | 103.266,00 |
| 18.03.2025 | 42,61 | 42,84 | 42,15 | 42,60 | -0,75% | 121.990,00 |
| 17.03.2025 | 42,11 | 43,10 | 42,11 | 42,92 | 1,11% | 106.191,00 |
| 14.03.2025 | 41,87 | 42,50 | 41,51 | 42,45 | 2,41% | 126.839,00 |
| 13.03.2025 | 42,27 | 42,62 | 41,23 | 41,45 | -2,45% | 149.985,00 |
| 12.03.2025 | 42,96 | 43,07 | 42,37 | 42,49 | -0,45% | 124.686,00 |
| 11.03.2025 | 43,08 | 43,36 | 42,38 | 42,68 | -0,79% | 185.373,00 |
| 10.03.2025 | 43,35 | 43,52 | 42,57 | 43,02 | -1,96% | 200.149,00 |
| 07.03.2025 | 43,07 | 44,25 | 43,07 | 43,88 | 1,43% | 207.748,00 |
| 06.03.2025 | 42,90 | 43,54 | 42,76 | 43,26 | -0,25% | 180.792,00 |
| 05.03.2025 | 42,56 | 43,40 | 42,29 | 43,37 | 2,36% | 138.671,00 |
| 04.03.2025 | 42,42 | 42,93 | 41,90 | 42,37 | -1,07% | 145.385,00 |
| 03.03.2025 | 45,11 | 45,11 | 42,48 | 42,83 | -4,10% | 148.738,00 |
| 28.02.2025 | 44,06 | 44,67 | 43,93 | 44,66 | 0,79% | 177.846,00 |
| 27.02.2025 | 45,05 | 45,11 | 44,13 | 44,31 | -2,06% | 105.870,00 |
| 26.02.2025 | 45,30 | 45,71 | 44,88 | 45,24 | 0,07% | 119.216,00 |
| 25.02.2025 | 44,94 | 45,32 | 44,76 | 45,21 | 0,31% | 161.139,00 |
| 24.02.2025 | 46,00 | 46,00 | 45,00 | 45,07 | -1,59% | 154.733,00 |
| 21.02.2025 | 47,00 | 47,05 | 45,28 | 45,80 | -1,31% | 142.774,00 |
| 20.02.2025 | 46,06 | 46,45 | 45,69 | 46,41 | 0,52% | 108.151,00 |
| 19.02.2025 | 46,29 | 46,77 | 46,05 | 46,17 | -1,11% | 133.006,00 |
| 18.02.2025 | 46,18 | 46,80 | 45,90 | 46,69 | 1,00% | 117.036,00 |
| 14.02.2025 | 46,40 | 46,67 | 45,92 | 46,23 | -0,58% | 110.452,00 |
| 13.02.2025 | 46,01 | 46,52 | 45,62 | 46,50 | 1,73% | 99.795,00 |
| 12.02.2025 | 45,60 | 46,10 | 45,20 | 45,71 | -1,51% | 119.764,00 |
| 11.02.2025 | 46,28 | 47,22 | 46,16 | 46,41 | -0,30% | 118.611,00 |
| 10.02.2025 | 46,62 | 47,29 | 46,02 | 46,55 | 0,17% | 224.864,00 |
| 07.02.2025 | 47,53 | 47,53 | 46,01 | 46,47 | -2,33% | 163.451,00 |
| 06.02.2025 | 48,05 | 48,18 | 46,60 | 47,58 | -0,79% | 283.747,00 |
| 05.02.2025 | 47,07 | 48,60 | 46,99 | 47,96 | 1,89% | 195.401,00 |
| 04.02.2025 | 45,84 | 48,24 | 44,00 | 47,07 | -4,47% | 221.897,00 |
| 03.02.2025 | 49,88 | 50,37 | 49,09 | 49,27 | -3,56% | 186.008,00 |
| 31.01.2025 | 51,23 | 52,07 | 50,57 | 51,09 | -0,27% | 130.380,00 |
| 30.01.2025 | 51,83 | 52,39 | 50,82 | 51,23 | 0,29% | 98.308,00 |
| 29.01.2025 | 51,36 | 51,75 | 50,65 | 51,08 | -0,47% | 100.463,00 |
| 28.01.2025 | 51,37 | 52,13 | 50,93 | 51,32 | 0,51% | 178.620,00 |
| 27.01.2025 | 51,18 | 51,54 | 49,68 | 51,06 | -2,28% | 282.024,00 |
| 24.01.2025 | 51,28 | 52,26 | 51,05 | 52,25 | 1,38% | 184.659,00 |
| 23.01.2025 | 52,33 | 52,64 | 51,31 | 51,54 | -2,66% | 118.074,00 |
| 22.01.2025 | 52,67 | 53,28 | 52,64 | 52,95 | 0,21% | 103.784,00 |
| 21.01.2025 | 52,38 | 53,01 | 52,03 | 52,84 | 2,32% | 83.571,00 |
| 17.01.2025 | 52,17 | 52,17 | 51,24 | 51,64 | 0,49% | 77.486,00 |
| 16.01.2025 | 51,63 | 52,08 | 51,38 | 51,39 | -0,43% | 80.408,00 |
| 15.01.2025 | 51,94 | 52,19 | 51,14 | 51,61 | 1,73% | 99.503,00 |
| 14.01.2025 | 50,40 | 51,15 | 50,07 | 50,73 | 2,05% | 123.184,00 |
| 13.01.2025 | 49,15 | 50,01 | 49,15 | 49,71 | -0,38% | 128.943,00 |
| 10.01.2025 | 50,71 | 50,92 | 49,78 | 49,90 | -3,13% | 163.774,00 |
| 08.01.2025 | 51,46 | 51,78 | 50,90 | 51,51 | -0,79% | 125.500,00 |
| 07.01.2025 | 52,47 | 53,15 | 51,62 | 51,92 | -0,65% | 105.410,00 |
| 06.01.2025 | 52,52 | 53,48 | 52,09 | 52,26 | -0,42% | 125.592,00 |
| 03.01.2025 | 52,41 | 52,60 | 51,97 | 52,48 | 1,14% | 171.272,00 |
| 02.01.2025 | 53,12 | 53,37 | 51,66 | 51,89 | -1,59% | 91.442,00 |
| 31.12.2024 | 52,88 | 53,63 | 52,56 | 52,73 | 0,02% | 108.727,00 |
| 30.12.2024 | 52,88 | 53,14 | 52,00 | 52,72 | -0,75% | 69.539,00 |
| 27.12.2024 | 53,56 | 54,12 | 52,64 | 53,12 | -1,59% | 66.114,00 |
| 26.12.2024 | 53,28 | 54,11 | 53,20 | 53,98 | 1,05% | 59.617,00 |
| 24.12.2024 | 52,90 | 53,50 | 52,85 | 53,42 | 0,98% | 42.273,00 |
| 23.12.2024 | 52,20 | 53,14 | 52,20 | 52,90 | 1,34% | 127.231,00 |
| 20.12.2024 | 51,81 | 53,63 | 51,81 | 52,20 | -1,19% | 619.637,00 |
| 19.12.2024 | 53,63 | 53,84 | 52,53 | 52,83 | -0,21% | 181.371,00 |
| 18.12.2024 | 56,27 | 56,32 | 52,54 | 52,94 | -4,90% | 237.546,00 |
| 17.12.2024 | 56,71 | 57,48 | 55,54 | 55,67 | -2,25% | 197.290,00 |
| 16.12.2024 | 56,76 | 57,49 | 56,69 | 56,95 | 0,87% | 170.240,00 |
| 13.12.2024 | 56,22 | 56,61 | 55,64 | 56,46 | 0,27% | 198.273,00 |
| 12.12.2024 | 56,30 | 57,24 | 55,97 | 56,31 | -0,64% | 116.858,00 |
| 11.12.2024 | 56,68 | 57,09 | 55,62 | 56,67 | 0,78% | 116.412,00 |
| 10.12.2024 | 55,95 | 56,79 | 55,00 | 56,23 | 1,08% | 154.668,00 |
| 09.12.2024 | 54,96 | 56,50 | 54,39 | 55,63 | 1,50% | 151.328,00 |
| 06.12.2024 | 54,47 | 54,85 | 54,17 | 54,81 | 0,90% | 89.047,00 |
| 05.12.2024 | 55,43 | 55,73 | 54,17 | 54,32 | -2,13% | 100.400,00 |
| 04.12.2024 | 55,81 | 56,01 | 55,11 | 55,50 | 0,38% | 117.054,00 |
| 03.12.2024 | 56,13 | 56,60 | 55,25 | 55,29 | -1,95% | 117.794,00 |
| 02.12.2024 | 55,15 | 56,42 | 54,34 | 56,39 | 2,70% | 201.112,00 |
| 29.11.2024 | 55,13 | 55,19 | 54,69 | 54,91 | 1,07% | 80.948,00 |