52,294$
-1,01%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 51,81 | 53,63 | 51,81 | 52,20 | -1,19% | 619.637,00 |
| 19.12.2024 | 53,42 | 53,84 | 52,53 | 52,83 | -0,21% | 181.371,00 |
| 18.12.2024 | 55,75 | 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 | 57,02 | 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 | 56,26 | 57,24 | 55,97 | 56,31 | -0,64% | 116.858,00 |
| 11.12.2024 | 56,87 | 57,09 | 55,62 | 56,67 | 0,78% | 116.412,00 |
| 10.12.2024 | 55,16 | 56,79 | 55,00 | 56,23 | 1,08% | 154.668,00 |
| 09.12.2024 | 54,39 | 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 | 55,49 | 55,73 | 54,17 | 54,32 | -2,13% | 100.400,00 |
| 04.12.2024 | 55,66 | 56,01 | 55,11 | 55,50 | 0,38% | 117.054,00 |
| 03.12.2024 | 56,22 | 56,60 | 55,25 | 55,29 | -1,95% | 117.794,00 |
| 02.12.2024 | 55,37 | 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 |
| 27.11.2024 | 54,64 | 55,07 | 53,87 | 54,33 | -0,24% | 95.044,00 |
| 26.11.2024 | 54,77 | 55,34 | 54,25 | 54,46 | -1,82% | 186.187,00 |
| 25.11.2024 | 54,92 | 56,76 | 54,80 | 55,47 | 2,17% | 185.314,00 |
| 22.11.2024 | 53,32 | 54,56 | 53,02 | 54,29 | 2,09% | 175.437,00 |
| 21.11.2024 | 52,79 | 53,94 | 52,56 | 53,18 | 0,82% | 143.779,00 |
| 20.11.2024 | 52,45 | 52,77 | 51,36 | 52,75 | 0,73% | 118.440,00 |
| 19.11.2024 | 53,34 | 53,35 | 52,02 | 52,37 | -2,42% | 155.715,00 |
| 18.11.2024 | 53,37 | 53,93 | 53,24 | 53,67 | 0,96% | 119.061,00 |
| 15.11.2024 | 54,43 | 54,53 | 53,05 | 53,16 | -1,66% | 146.063,00 |
| 14.11.2024 | 55,61 | 55,85 | 53,08 | 54,06 | -2,79% | 189.627,00 |
| 13.11.2024 | 57,45 | 57,61 | 55,59 | 55,61 | -2,93% | 145.974,00 |
| 12.11.2024 | 57,76 | 58,27 | 56,77 | 57,29 | -1,00% | 151.109,00 |
| 11.11.2024 | 58,04 | 58,41 | 57,37 | 57,87 | -0,17% | 142.837,00 |
| 08.11.2024 | 58,00 | 59,68 | 57,88 | 57,97 | -1,29% | 218.890,00 |
| 07.11.2024 | 58,89 | 59,01 | 57,64 | 58,73 | -0,41% | 229.055,00 |
| 06.11.2024 | 55,65 | 59,49 | 55,65 | 58,97 | 12,15% | 227.480,00 |
| 05.11.2024 | 51,40 | 52,64 | 51,25 | 52,58 | 2,06% | 89.516,00 |
| 04.11.2024 | 51,08 | 51,68 | 50,86 | 51,52 | 0,68% | 139.354,00 |
| 01.11.2024 | 49,54 | 51,21 | 49,54 | 51,17 | 3,39% | 155.650,00 |
| 31.10.2024 | 50,71 | 50,71 | 49,44 | 49,49 | -2,54% | 199.774,00 |
| 30.10.2024 | 49,34 | 51,00 | 49,34 | 50,78 | 2,11% | 213.569,00 |
| 29.10.2024 | 48,23 | 50,18 | 48,17 | 49,73 | 2,45% | 222.574,00 |
| 28.10.2024 | 48,11 | 48,85 | 47,85 | 48,54 | 1,65% | 158.507,00 |
| 25.10.2024 | 47,62 | 48,20 | 47,61 | 47,75 | 0,70% | 99.709,00 |
| 24.10.2024 | 47,59 | 47,61 | 46,94 | 47,42 | 0,87% | 112.256,00 |
| 23.10.2024 | 47,04 | 47,20 | 46,49 | 47,01 | -0,34% | 119.211,00 |
| 22.10.2024 | 47,00 | 47,43 | 46,65 | 47,17 | -0,08% | 57.900,00 |
| 21.10.2024 | 48,30 | 48,34 | 47,08 | 47,21 | -2,44% | 131.608,00 |
| 18.10.2024 | 49,62 | 49,62 | 48,36 | 48,39 | -1,95% | 81.760,00 |
| 17.10.2024 | 49,43 | 49,55 | 49,13 | 49,35 | 0,35% | 115.142,00 |
| 16.10.2024 | 48,94 | 49,37 | 48,63 | 49,18 | 1,57% | 155.110,00 |
| 15.10.2024 | 48,50 | 49,23 | 48,40 | 48,42 | -0,14% | 144.547,00 |
| 14.10.2024 | 48,16 | 48,81 | 48,16 | 48,49 | 0,50% | 93.575,00 |
| 11.10.2024 | 47,71 | 48,65 | 47,66 | 48,25 | 1,64% | 158.128,00 |
| 10.10.2024 | 48,30 | 48,30 | 47,44 | 47,47 | -2,84% | 120.242,00 |
| 09.10.2024 | 48,12 | 49,20 | 47,98 | 48,86 | 1,73% | 85.483,00 |
| 08.10.2024 | 47,93 | 48,26 | 47,76 | 48,03 | 0,52% | 83.672,00 |
| 07.10.2024 | 47,65 | 48,08 | 47,51 | 47,78 | -0,67% | 93.436,00 |
| 04.10.2024 | 48,19 | 48,19 | 47,59 | 48,10 | 1,54% | 99.008,00 |
| 03.10.2024 | 47,71 | 48,00 | 47,22 | 47,37 | -1,64% | 84.468,00 |
| 02.10.2024 | 47,54 | 48,39 | 47,43 | 48,16 | 1,22% | 69.578,00 |
| 01.10.2024 | 48,47 | 48,47 | 47,06 | 47,58 | -1,65% | 114.410,00 |
| 30.09.2024 | 48,38 | 48,61 | 47,96 | 48,38 | 0,00% | 97.872,00 |
| 27.09.2024 | 48,74 | 49,20 | 48,15 | 48,38 | 0,23% | 97.180,00 |
| 26.09.2024 | 48,11 | 48,60 | 47,73 | 48,27 | 2,22% | 94.567,00 |
| 25.09.2024 | 47,72 | 48,04 | 46,97 | 47,22 | -1,73% | 85.335,00 |
| 24.09.2024 | 47,90 | 48,34 | 47,45 | 48,05 | 1,16% | 63.610,00 |
| 23.09.2024 | 48,18 | 48,38 | 47,48 | 47,50 | -1,02% | 100.963,00 |
| 20.09.2024 | 48,16 | 48,44 | 47,35 | 47,99 | -1,19% | 723.852,00 |
| 19.09.2024 | 48,66 | 48,66 | 47,48 | 48,57 | 3,27% | 132.369,00 |
| 18.09.2024 | 46,97 | 48,21 | 46,49 | 47,03 | 0,43% | 113.458,00 |
| 17.09.2024 | 47,23 | 47,74 | 46,69 | 46,83 | 0,67% | 109.983,00 |
| 16.09.2024 | 46,90 | 47,04 | 45,91 | 46,52 | -1,08% | 149.173,00 |
| 13.09.2024 | 46,39 | 47,27 | 46,29 | 47,03 | 2,78% | 97.244,00 |
| 12.09.2024 | 46,29 | 46,29 | 45,37 | 45,76 | -0,15% | 83.702,00 |
| 11.09.2024 | 44,56 | 46,08 | 43,85 | 45,83 | 1,96% | 269.692,00 |
| 10.09.2024 | 45,07 | 45,36 | 44,42 | 44,95 | 0,13% | 138.848,00 |
| 09.09.2024 | 45,11 | 45,47 | 44,64 | 44,89 | -0,86% | 153.663,00 |
| 06.09.2024 | 45,94 | 46,03 | 45,16 | 45,28 | -1,97% | 79.118,00 |
| 05.09.2024 | 46,44 | 46,86 | 46,05 | 46,19 | -0,84% | 99.775,00 |
| 04.09.2024 | 46,96 | 47,62 | 46,51 | 46,58 | -0,72% | 114.844,00 |
| 03.09.2024 | 48,54 | 48,75 | 46,71 | 46,92 | -4,73% | 151.891,00 |
| 30.08.2024 | 49,05 | 49,33 | 48,60 | 49,25 | 0,59% | 295.374,00 |
| 29.08.2024 | 48,72 | 49,45 | 48,32 | 48,96 | 1,56% | 112.769,00 |
| 28.08.2024 | 48,76 | 49,25 | 48,15 | 48,21 | -1,57% | 115.488,00 |
| 27.08.2024 | 49,44 | 49,44 | 48,72 | 48,98 | -1,13% | 113.840,00 |
| 26.08.2024 | 50,00 | 50,23 | 49,44 | 49,54 | -0,24% | 90.505,00 |
| 23.08.2024 | 48,34 | 50,00 | 48,17 | 49,66 | 3,87% | 111.864,00 |
| 22.08.2024 | 48,62 | 48,88 | 47,65 | 47,81 | -1,36% | 97.751,00 |
| 21.08.2024 | 48,12 | 48,51 | 47,78 | 48,47 | 1,89% | 83.370,00 |
| 20.08.2024 | 47,99 | 48,09 | 47,32 | 47,57 | -1,31% | 81.653,00 |
| 19.08.2024 | 47,58 | 48,23 | 47,45 | 48,20 | 1,43% | 105.779,00 |
| 16.08.2024 | 47,22 | 47,87 | 47,06 | 47,52 | 0,61% | 108.226,00 |
| 15.08.2024 | 46,92 | 47,75 | 46,81 | 47,23 | 3,28% | 74.067,00 |
| 14.08.2024 | 46,63 | 46,63 | 45,35 | 45,73 | -1,15% | 70.749,00 |
| 13.08.2024 | 45,74 | 46,35 | 45,24 | 46,26 | 2,64% | 100.973,00 |
| 12.08.2024 | 45,83 | 45,87 | 44,63 | 45,07 | -1,03% | 78.198,00 |
| 09.08.2024 | 45,74 | 45,74 | 44,90 | 45,54 | -0,39% | 101.836,00 |
| 08.08.2024 | 45,19 | 45,74 | 44,79 | 45,72 | 2,30% | 137.921,00 |
| 07.08.2024 | 45,97 | 46,22 | 44,33 | 44,69 | -1,24% | 168.613,00 |
| 06.08.2024 | 44,68 | 45,60 | 44,24 | 45,25 | 1,14% | 218.752,00 |
| 05.08.2024 | 43,88 | 44,74 | 43,11 | 44,74 | -2,80% | 191.111,00 |
| 02.08.2024 | 46,67 | 47,06 | 45,26 | 46,03 | -4,94% | 247.200,00 |
| 01.08.2024 | 48,86 | 48,95 | 47,61 | 48,42 | -0,94% | 415.614,00 |