16,510$
-4,46%
Echtzeit-Aktienkurs CSP
Bid:
Ask:
Aktienkurse zur CSP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 17,80 | 17,90 | 16,28 | 16,51 | -4,46% | 35.493,00 |
| 03.12.2024 | 16,45 | 17,77 | 16,00 | 17,28 | 6,47% | 29.990,00 |
| 02.12.2024 | 16,43 | 16,44 | 15,44 | 16,23 | -0,12% | 48.307,00 |
| 29.11.2024 | 15,67 | 16,76 | 15,40 | 16,25 | 2,72% | 13.352,00 |
| 27.11.2024 | 16,64 | 16,73 | 15,70 | 15,82 | -4,98% | 19.008,00 |
| 26.11.2024 | 18,63 | 18,63 | 16,13 | 16,65 | -9,95% | 56.149,00 |
| 25.11.2024 | 17,25 | 18,63 | 17,17 | 18,49 | 7,63% | 53.755,00 |
| 22.11.2024 | 14,06 | 17,19 | 13,97 | 17,18 | 26,60% | 104.690,00 |
| 20.11.2024 | 13,06 | 13,57 | 12,82 | 13,57 | 4,14% | 27.833,00 |
| 19.11.2024 | 12,80 | 13,25 | 12,78 | 13,03 | 2,28% | 10.309,00 |
| 18.11.2024 | 12,83 | 12,94 | 12,65 | 12,74 | -1,32% | 19.268,00 |
| 15.11.2024 | 12,96 | 12,96 | 12,50 | 12,91 | -0,54% | 7.494,00 |
| 14.11.2024 | 12,71 | 13,00 | 12,48 | 12,98 | 2,93% | 13.737,00 |
| 13.11.2024 | 12,70 | 12,74 | 12,41 | 12,61 | -1,41% | 19.123,00 |
| 12.11.2024 | 12,97 | 13,09 | 12,53 | 12,79 | -2,52% | 19.470,00 |
| 11.11.2024 | 13,02 | 13,17 | 12,86 | 13,12 | 0,00% | 10.645,00 |
| 08.11.2024 | 12,95 | 13,18 | 12,95 | 13,12 | 2,66% | 14.769,00 |
| 07.11.2024 | 12,65 | 13,18 | 12,30 | 12,78 | 0,35% | 24.221,00 |
| 06.11.2024 | 12,66 | 12,92 | 12,37 | 12,74 | 0,91% | 9.140,00 |
| 05.11.2024 | 12,82 | 12,96 | 12,60 | 12,62 | -0,75% | 15.057,00 |
| 04.11.2024 | 12,10 | 12,81 | 12,10 | 12,72 | 4,22% | 43.026,00 |
| 01.11.2024 | 12,42 | 12,60 | 12,04 | 12,20 | -3,10% | 6.271,00 |
| 31.10.2024 | 12,52 | 12,64 | 12,43 | 12,59 | 0,65% | 8.610,00 |
| 30.10.2024 | 12,29 | 12,51 | 12,24 | 12,51 | 0,96% | 19.495,00 |
| 29.10.2024 | 12,68 | 12,94 | 12,39 | 12,39 | -2,52% | 17.602,00 |
| 28.10.2024 | 12,94 | 13,14 | 12,71 | 12,71 | -3,05% | 12.766,00 |
| 25.10.2024 | 13,13 | 13,13 | 12,81 | 13,11 | 0,85% | 20.049,00 |
| 24.10.2024 | 12,65 | 13,00 | 12,52 | 13,00 | 3,83% | 14.346,00 |
| 23.10.2024 | 12,80 | 12,80 | 12,49 | 12,52 | -1,57% | 19.043,00 |
| 22.10.2024 | 12,89 | 12,89 | 12,60 | 12,72 | -0,86% | 9.995,00 |
| 21.10.2024 | 13,12 | 13,23 | 12,71 | 12,83 | -2,66% | 13.862,00 |
| 18.10.2024 | 13,29 | 13,47 | 12,93 | 13,18 | -1,13% | 10.675,00 |
| 17.10.2024 | 12,76 | 13,45 | 12,68 | 13,33 | 4,30% | 20.573,00 |
| 16.10.2024 | 13,08 | 13,08 | 12,65 | 12,78 | 2,24% | 3.878,00 |
| 15.10.2024 | 12,59 | 13,10 | 12,22 | 12,50 | -1,03% | 16.916,00 |
| 14.10.2024 | 12,87 | 12,90 | 12,53 | 12,63 | -3,66% | 7.785,00 |
| 11.10.2024 | 13,30 | 13,30 | 12,90 | 13,11 | -0,57% | 10.065,00 |
| 10.10.2024 | 12,81 | 13,19 | 12,61 | 13,19 | 1,50% | 39.868,00 |
| 09.10.2024 | 12,88 | 13,00 | 12,58 | 12,99 | 0,85% | 11.709,00 |
| 08.10.2024 | 12,24 | 12,89 | 12,24 | 12,88 | 3,70% | 12.319,00 |
| 07.10.2024 | 12,61 | 12,80 | 12,42 | 12,42 | -3,04% | 22.372,00 |
| 04.10.2024 | 12,66 | 13,03 | 12,66 | 12,81 | 0,63% | 11.998,00 |
| 03.10.2024 | 12,75 | 13,06 | 12,60 | 12,73 | -0,24% | 11.449,00 |
| 02.10.2024 | 12,54 | 13,10 | 12,54 | 12,76 | 0,31% | 17.929,00 |
| 01.10.2024 | 12,82 | 13,09 | 12,32 | 12,72 | -2,15% | 18.261,00 |
| 30.09.2024 | 12,83 | 13,00 | 12,76 | 13,00 | 0,78% | 9.273,00 |
| 27.09.2024 | 12,52 | 13,32 | 12,34 | 12,90 | 2,95% | 30.817,00 |
| 26.09.2024 | 12,68 | 12,74 | 12,30 | 12,53 | -0,32% | 16.413,00 |
| 25.09.2024 | 12,53 | 12,77 | 12,40 | 12,57 | 0,00% | 19.195,00 |
| 24.09.2024 | 12,35 | 12,73 | 12,18 | 12,57 | 0,48% | 14.487,00 |
| 23.09.2024 | 12,58 | 12,80 | 12,00 | 12,51 | 0,16% | 21.996,00 |
| 20.09.2024 | 12,32 | 12,66 | 12,32 | 12,49 | 0,08% | 12.494,00 |
| 19.09.2024 | 12,34 | 12,59 | 12,31 | 12,48 | 1,79% | 19.882,00 |
| 18.09.2024 | 12,64 | 12,72 | 12,25 | 12,26 | -4,81% | 27.034,00 |
| 17.09.2024 | 12,38 | 12,89 | 12,11 | 12,88 | 4,80% | 41.863,00 |
| 16.09.2024 | 12,33 | 12,80 | 11,86 | 12,29 | -0,08% | 17.605,00 |
| 13.09.2024 | 12,10 | 12,68 | 11,78 | 12,30 | 5,49% | 23.872,00 |
| 12.09.2024 | 11,62 | 12,05 | 11,55 | 11,66 | 2,01% | 22.582,00 |
| 11.09.2024 | 11,62 | 11,74 | 11,18 | 11,43 | -0,26% | 18.354,00 |
| 10.09.2024 | 12,03 | 12,03 | 10,76 | 11,46 | 0,44% | 24.416,00 |
| 09.09.2024 | 10,99 | 11,86 | 10,99 | 11,41 | 1,42% | 24.895,00 |
| 06.09.2024 | 12,21 | 12,21 | 10,98 | 11,25 | -8,39% | 49.351,00 |
| 05.09.2024 | 13,00 | 13,12 | 12,20 | 12,28 | -5,39% | 34.309,00 |
| 04.09.2024 | 13,37 | 13,37 | 12,78 | 12,98 | -2,41% | 15.643,00 |
| 03.09.2024 | 13,61 | 13,82 | 13,18 | 13,30 | -4,32% | 23.798,00 |
| 30.08.2024 | 13,84 | 13,92 | 13,52 | 13,90 | 0,36% | 6.190,00 |
| 29.08.2024 | 13,89 | 14,11 | 13,60 | 13,85 | -0,79% | 8.454,00 |
| 28.08.2024 | 13,74 | 13,96 | 13,52 | 13,96 | 1,01% | 17.646,00 |
| 27.08.2024 | 13,80 | 13,99 | 13,66 | 13,82 | 0,14% | 7.722,00 |
| 26.08.2024 | 13,75 | 14,30 | 13,61 | 13,80 | -0,79% | 30.337,00 |
| 23.08.2024 | 14,26 | 14,50 | 13,76 | 13,91 | -2,66% | 11.438,00 |
| 22.08.2024 | 15,15 | 15,15 | 13,77 | 14,29 | 0,63% | 18.671,00 |
| 21.08.2024 | 14,54 | 14,54 | 13,81 | 14,20 | -1,11% | 47.503,00 |
| 20.08.2024 | 14,73 | 14,90 | 13,96 | 14,36 | -4,27% | 72.436,00 |
| 19.08.2024 | 14,25 | 16,24 | 14,25 | 15,00 | 7,30% | 272.668,00 |
| 16.08.2024 | 13,23 | 13,98 | 12,76 | 13,98 | 6,55% | 97.377,00 |
| 15.08.2024 | 13,07 | 13,51 | 12,20 | 13,12 | -1,13% | 99.913,00 |
| 14.08.2024 | 12,87 | 13,72 | 12,85 | 13,27 | 0,84% | 74.135,00 |
| 13.08.2024 | 14,60 | 14,60 | 12,50 | 13,16 | -17,65% | 108.950,00 |
| 12.08.2024 | 14,85 | 15,98 | 14,80 | 15,98 | 8,71% | 31.037,00 |
| 09.08.2024 | 15,21 | 15,33 | 14,52 | 14,70 | -2,71% | 11.080,00 |
| 08.08.2024 | 14,32 | 15,18 | 14,30 | 15,11 | 6,86% | 18.265,00 |
| 07.08.2024 | 15,15 | 15,15 | 14,00 | 14,14 | -2,35% | 6.358,00 |
| 06.08.2024 | 14,23 | 15,15 | 13,75 | 14,48 | -1,23% | 14.887,00 |
| 05.08.2024 | 13,44 | 14,66 | 13,25 | 14,66 | 0,27% | 31.302,00 |
| 02.08.2024 | 14,75 | 14,75 | 13,77 | 14,62 | -2,40% | 34.070,00 |
| 01.08.2024 | 15,72 | 15,72 | 14,20 | 14,98 | -2,98% | 37.083,00 |
| 31.07.2024 | 14,98 | 15,55 | 14,88 | 15,44 | 5,32% | 11.863,00 |
| 30.07.2024 | 15,24 | 15,30 | 14,44 | 14,66 | -3,17% | 22.405,00 |
| 29.07.2024 | 15,14 | 15,96 | 14,90 | 15,14 | 0,93% | 23.330,00 |
| 26.07.2024 | 15,37 | 15,54 | 14,96 | 15,00 | 0,33% | 18.817,00 |
| 25.07.2024 | 15,37 | 15,45 | 14,38 | 14,95 | -3,17% | 22.376,00 |
| 24.07.2024 | 15,59 | 16,32 | 15,09 | 15,44 | -0,90% | 30.466,00 |
| 23.07.2024 | 18,19 | 18,35 | 15,22 | 15,58 | -12,57% | 169.289,00 |
| 22.07.2024 | 15,47 | 18,37 | 15,16 | 17,82 | 21,47% | 210.153,00 |
| 19.07.2024 | 14,48 | 15,00 | 14,22 | 14,67 | -0,20% | 25.417,00 |
| 18.07.2024 | 14,32 | 15,18 | 14,30 | 14,70 | 1,94% | 32.183,00 |
| 17.07.2024 | 15,27 | 15,35 | 14,11 | 14,42 | -5,87% | 33.167,00 |
| 16.07.2024 | 15,45 | 15,58 | 14,96 | 15,32 | 0,92% | 21.005,00 |
| 15.07.2024 | 15,59 | 15,97 | 15,01 | 15,18 | -1,30% | 18.776,00 |