11,800€
-0,84%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,65 | 11,85 | 11,55 | 11,80 | -0,84% | - |
| 04.11.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 01.11.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 31.10.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -6,67% | - |
| 30.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 170,00 |
| 29.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 28.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 25.10.2024 | 11,90 | 12,10 | 11,90 | 12,10 | 2,54% | 1.058,00 |
| 24.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 23.10.2024 | 11,70 | 11,80 | 11,70 | 11,80 | -0,84% | 200,00 |
| 22.10.2024 | 11,80 | 11,90 | 11,80 | 11,90 | 3,48% | 100,00 |
| 21.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,36% | - |
| 18.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 17.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 16.10.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 15.10.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 14.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 11.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 10.10.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 5,36% | - |
| 09.10.2024 | 11,40 | 11,40 | 11,20 | 11,20 | 3,70% | - |
| 08.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 07.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 04.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 03.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | - |
| 02.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 01.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 30.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,00% | - |
| 27.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 26.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | - |
| 25.09.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 24.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 23.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 20.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | - |
| 19.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 18.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 17.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | - |
| 16.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 2,80% | - |
| 13.09.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 12.09.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | - |
| 11.09.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 10.09.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 09.09.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 06.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 05.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 04.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 03.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 02.09.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 1,82% | - |
| 30.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 3,77% | - |
| 29.08.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 28.08.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 27.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 26.08.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 23.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 22.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 21.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 20.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 19.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 16.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 15.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 14.08.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | - |
| 13.08.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 12.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 23,91% | - |
| 09.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 2,79% | - |
| 08.08.2024 | 8,95 | 8,95 | 8,95 | 8,95 | -1,65% | - |
| 07.08.2024 | 9,10 | 9,10 | 9,10 | 9,10 | -1,09% | - |
| 06.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | - |
| 05.08.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -4,52% | - |
| 02.08.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -3,40% | - |
| 01.08.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 31.07.2024 | 10,40 | 10,40 | 10,10 | 10,10 | -7,34% | - |
| 30.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 29.07.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 26.07.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | - |
| 25.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 24.07.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | - |
| 23.07.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 22.07.2024 | 10,00 | 10,10 | 10,00 | 10,10 | 2,54% | - |
| 19.07.2024 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | - |
| 18.07.2024 | 9,85 | 9,85 | 9,85 | 9,85 | -5,29% | - |
| 17.07.2024 | 9,85 | 10,40 | 9,85 | 10,40 | 6,67% | 491,00 |
| 16.07.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 15.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 12.07.2024 | 9,75 | 9,80 | 9,75 | 9,80 | 6,52% | - |
| 11.07.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 10.07.2024 | 9,15 | 9,15 | 9,15 | 9,15 | -9,41% | - |
| 09.07.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 08.07.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 05.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 04.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 5,10% | - |
| 03.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 0,00% | - |
| 02.07.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 5,95% | - |
| 01.07.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -2,63% | - |
| 28.06.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 1,60% | - |
| 27.06.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -4,10% | - |
| 26.06.2024 | 9,75 | 9,75 | 9,75 | 9,75 | -1,52% | - |
| 25.06.2024 | 9,90 | 9,90 | 9,90 | 9,90 | 3,66% | - |
| 24.06.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -2,55% | - |
| 21.06.2024 | 9,80 | 9,80 | 9,80 | 9,80 | 2,62% | - |
| 20.06.2024 | 9,55 | 9,55 | 9,55 | 9,55 | 0,53% | - |
| 19.06.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |