59,910$
0,84%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 58,72 | 60,00 | 58,01 | 59,91 | 0,84% | 175.518,00 |
| 20.05.2026 | 57,52 | 59,49 | 57,39 | 59,41 | 4,10% | 175.250,00 |
| 19.05.2026 | 56,02 | 57,57 | 55,57 | 57,07 | 0,23% | 287.199,00 |
| 18.05.2026 | 58,51 | 59,11 | 56,25 | 56,94 | -2,37% | 275.280,00 |
| 15.05.2026 | 60,43 | 61,06 | 58,31 | 58,32 | -4,85% | 269.893,00 |
| 14.05.2026 | 59,98 | 61,77 | 59,74 | 61,29 | 3,04% | 301.675,00 |
| 13.05.2026 | 59,02 | 60,00 | 58,48 | 59,48 | 1,40% | 218.022,00 |
| 12.05.2026 | 61,36 | 61,48 | 58,09 | 58,66 | -4,60% | 354.935,00 |
| 11.05.2026 | 61,95 | 61,99 | 60,64 | 61,49 | -0,42% | 356.505,00 |
| 08.05.2026 | 60,30 | 62,02 | 60,00 | 61,75 | 3,17% | 359.673,00 |
| 07.05.2026 | 60,19 | 60,82 | 59,00 | 59,85 | -0,25% | 476.938,00 |
| 06.05.2026 | 59,25 | 60,05 | 58,14 | 60,00 | 3,32% | 396.110,00 |
| 05.05.2026 | 56,93 | 58,66 | 56,90 | 58,07 | 2,72% | 263.072,00 |
| 04.05.2026 | 56,94 | 57,09 | 55,60 | 56,53 | -0,82% | 189.989,00 |
| 01.05.2026 | 58,02 | 58,40 | 55,13 | 57,00 | -0,18% | 263.501,00 |
| 30.04.2026 | 55,07 | 57,24 | 54,58 | 57,10 | 4,91% | 395.900,00 |
| 29.04.2026 | 57,00 | 58,02 | 54,11 | 54,43 | 0,29% | 488.866,00 |
| 28.04.2026 | 55,89 | 55,95 | 54,13 | 54,27 | -3,05% | 202.831,00 |
| 27.04.2026 | 57,01 | 57,57 | 55,78 | 55,98 | -1,39% | 153.154,00 |
| 24.04.2026 | 56,07 | 57,02 | 55,03 | 56,77 | 2,23% | 202.548,00 |
| 23.04.2026 | 54,58 | 56,19 | 54,58 | 55,53 | 2,19% | 152.876,00 |
| 22.04.2026 | 56,08 | 56,08 | 53,92 | 54,34 | -1,42% | 182.408,00 |
| 21.04.2026 | 55,01 | 56,33 | 54,50 | 55,12 | 0,55% | 198.074,00 |
| 20.04.2026 | 55,18 | 55,87 | 54,40 | 54,82 | -0,56% | 157.406,00 |
| 17.04.2026 | 55,69 | 56,91 | 54,77 | 55,13 | 0,99% | 220.853,00 |
| 16.04.2026 | 54,37 | 55,66 | 54,02 | 54,59 | 0,09% | 162.546,00 |
| 15.04.2026 | 55,14 | 55,25 | 54,10 | 54,54 | -1,84% | 170.267,00 |
| 14.04.2026 | 56,07 | 56,40 | 54,97 | 55,56 | -0,02% | 150.168,00 |
| 13.04.2026 | 54,67 | 55,75 | 54,17 | 55,57 | 1,15% | 182.000,00 |
| 10.04.2026 | 54,26 | 55,16 | 54,00 | 54,94 | 2,90% | 199.735,00 |
| 09.04.2026 | 51,02 | 54,94 | 51,02 | 53,39 | 4,38% | 515.541,00 |
| 08.04.2026 | 51,16 | 52,21 | 50,78 | 51,15 | 3,42% | 175.544,00 |
| 07.04.2026 | 48,10 | 49,58 | 48,04 | 49,46 | 2,19% | 143.314,00 |
| 06.04.2026 | 48,34 | 48,93 | 47,70 | 48,40 | 0,12% | 91.766,00 |
| 02.04.2026 | 47,28 | 48,82 | 47,15 | 48,34 | -0,21% | 118.976,00 |
| 01.04.2026 | 48,22 | 49,15 | 48,20 | 48,44 | 1,42% | 124.905,00 |
| 31.03.2026 | 46,24 | 48,13 | 46,24 | 47,76 | 2,40% | 128.881,00 |
| 30.03.2026 | 48,41 | 48,41 | 46,40 | 46,64 | -2,51% | 133.151,00 |
| 27.03.2026 | 47,94 | 48,41 | 47,70 | 47,84 | -1,69% | 82.652,00 |
| 26.03.2026 | 49,37 | 50,11 | 48,53 | 48,66 | -3,34% | 107.582,00 |
| 25.03.2026 | 50,60 | 50,79 | 49,95 | 50,34 | 0,60% | 132.194,00 |
| 24.03.2026 | 48,11 | 50,19 | 47,97 | 50,04 | 2,88% | 192.165,00 |
| 23.03.2026 | 48,23 | 48,97 | 47,94 | 48,64 | 5,35% | 176.673,00 |
| 20.03.2026 | 47,11 | 47,30 | 45,81 | 46,17 | -2,18% | 397.110,00 |
| 19.03.2026 | 45,67 | 47,37 | 45,50 | 47,20 | 1,22% | 252.072,00 |
| 18.03.2026 | 46,54 | 47,47 | 46,08 | 46,63 | 0,69% | 210.788,00 |
| 17.03.2026 | 46,04 | 46,96 | 45,71 | 46,31 | 0,65% | 164.794,00 |
| 16.03.2026 | 46,21 | 47,32 | 45,88 | 46,01 | 0,48% | 127.356,00 |
| 13.03.2026 | 47,21 | 48,04 | 45,54 | 45,79 | -2,12% | 249.455,00 |
| 12.03.2026 | 47,69 | 47,69 | 46,44 | 46,78 | -3,03% | 276.009,00 |
| 11.03.2026 | 48,11 | 48,80 | 47,29 | 48,24 | 0,27% | 169.324,00 |
| 10.03.2026 | 47,69 | 49,20 | 47,32 | 48,11 | 1,33% | 246.487,00 |
| 09.03.2026 | 46,29 | 47,75 | 45,99 | 47,48 | -0,88% | 388.272,00 |
| 06.03.2026 | 50,18 | 50,18 | 47,74 | 47,90 | -6,43% | 256.446,00 |
| 05.03.2026 | 51,63 | 52,29 | 50,35 | 51,19 | -1,42% | 252.345,00 |
| 04.03.2026 | 51,62 | 52,50 | 50,87 | 51,93 | 1,41% | 144.803,00 |
| 03.03.2026 | 50,63 | 51,30 | 49,25 | 51,21 | -1,42% | 242.396,00 |
| 02.03.2026 | 51,85 | 52,72 | 51,39 | 51,95 | -1,35% | 344.222,00 |
| 27.02.2026 | 52,32 | 52,76 | 51,73 | 52,66 | -1,35% | 227.640,00 |
| 26.02.2026 | 53,30 | 53,57 | 52,35 | 53,38 | 0,30% | 225.749,00 |
| 25.02.2026 | 52,81 | 53,51 | 52,10 | 53,22 | 0,53% | 167.746,00 |
| 24.02.2026 | 52,36 | 53,77 | 52,36 | 52,94 | 1,40% | 218.901,00 |
| 23.02.2026 | 53,68 | 53,98 | 51,62 | 52,21 | -2,87% | 241.921,00 |
| 20.02.2026 | 53,42 | 54,43 | 53,35 | 53,75 | 0,66% | 255.922,00 |
| 19.02.2026 | 53,92 | 54,17 | 52,78 | 53,40 | -1,66% | 304.816,00 |
| 18.02.2026 | 56,00 | 56,50 | 54,25 | 54,30 | -3,04% | 226.376,00 |
| 17.02.2026 | 57,41 | 57,41 | 55,79 | 56,00 | -2,54% | 198.291,00 |
| 13.02.2026 | 57,07 | 58,30 | 56,53 | 57,46 | 0,95% | 144.980,00 |
| 12.02.2026 | 57,58 | 58,68 | 55,83 | 56,92 | -0,40% | 217.155,00 |
| 11.02.2026 | 56,90 | 57,95 | 55,22 | 57,15 | -0,24% | 229.656,00 |
| 10.02.2026 | 57,19 | 59,66 | 57,19 | 57,29 | 3,08% | 300.849,00 |
| 09.02.2026 | 55,79 | 56,15 | 55,05 | 55,58 | -0,36% | 245.092,00 |
| 06.02.2026 | 55,56 | 56,09 | 54,77 | 55,78 | 2,93% | 181.902,00 |
| 05.02.2026 | 53,10 | 54,41 | 53,10 | 54,19 | 0,67% | 175.870,00 |
| 04.02.2026 | 53,63 | 55,35 | 53,00 | 53,83 | 1,03% | 183.286,00 |
| 03.02.2026 | 53,68 | 54,23 | 52,60 | 53,28 | 0,30% | 170.385,00 |
| 02.02.2026 | 51,41 | 53,54 | 51,24 | 53,12 | 3,33% | 191.507,00 |
| 30.01.2026 | 51,88 | 52,21 | 50,80 | 51,41 | -1,10% | 194.702,00 |
| 29.01.2026 | 50,64 | 52,06 | 50,09 | 51,98 | 3,05% | 138.703,00 |
| 28.01.2026 | 51,77 | 51,77 | 50,02 | 50,44 | -1,23% | 270.651,00 |
| 27.01.2026 | 49,98 | 51,07 | 49,98 | 51,07 | 1,77% | 134.028,00 |
| 26.01.2026 | 49,66 | 50,50 | 49,26 | 50,18 | -1,74% | 174.781,00 |
| 22.01.2026 | 50,45 | 51,27 | 50,11 | 51,07 | 2,30% | 294.382,00 |
| 21.01.2026 | 48,02 | 50,00 | 47,70 | 49,92 | 4,94% | 197.493,00 |
| 20.01.2026 | 47,23 | 48,29 | 46,90 | 47,57 | -1,43% | 154.408,00 |
| 16.01.2026 | 48,31 | 48,50 | 47,79 | 48,26 | -0,29% | 130.371,00 |
| 15.01.2026 | 47,92 | 49,14 | 47,40 | 48,40 | 3,00% | 150.056,00 |
| 14.01.2026 | 46,69 | 47,34 | 46,28 | 46,99 | 0,15% | 135.979,00 |
| 13.01.2026 | 46,31 | 47,25 | 46,30 | 46,92 | 1,14% | 89.313,00 |
| 12.01.2026 | 45,72 | 46,68 | 45,47 | 46,39 | 0,74% | 117.620,00 |
| 09.01.2026 | 45,70 | 46,07 | 45,23 | 46,05 | 0,81% | 145.827,00 |
| 08.01.2026 | 45,15 | 45,72 | 44,75 | 45,68 | 1,26% | 100.916,00 |
| 07.01.2026 | 45,42 | 45,42 | 44,64 | 45,11 | -0,90% | 103.495,00 |
| 06.01.2026 | 44,14 | 45,60 | 43,68 | 45,52 | 2,29% | 116.859,00 |
| 05.01.2026 | 43,97 | 44,93 | 43,64 | 44,50 | 1,48% | 150.981,00 |
| 02.01.2026 | 43,08 | 43,94 | 42,73 | 43,85 | 2,29% | 140.094,00 |
| 31.12.2025 | 43,35 | 43,48 | 42,65 | 42,87 | -1,24% | 94.151,00 |
| 30.12.2025 | 43,95 | 44,05 | 43,32 | 43,41 | -1,34% | 116.755,00 |
| 29.12.2025 | 44,18 | 44,40 | 43,75 | 44,00 | -1,01% | 126.281,00 |
| 26.12.2025 | 44,33 | 44,62 | 44,01 | 44,45 | 0,16% | 128.324,00 |