23,500€
0,43%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 23,30 | 23,90 | 23,20 | 23,40 | 0,00% | - |
| 29.01.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 7,34% | 90,00 |
| 28.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 27.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 24.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 23.01.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 22.01.2025 | 22,40 | 22,40 | 21,60 | 21,60 | -1,82% | 50,00 |
| 21.01.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 20.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 17.01.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 16.01.2025 | 21,60 | 22,40 | 21,60 | 22,40 | 8,74% | 89,00 |
| 15.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 14.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 13.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 10.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 09.01.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 4,52% | - |
| 08.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 07.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 100,00 |
| 06.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 3,59% | 262,00 |
| 03.01.2025 | 19,30 | 19,50 | 19,30 | 19,50 | 1,04% | 144,00 |
| 02.01.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 5,46% | 105,00 |
| 30.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 27.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 23.12.2024 | 17,40 | 17,80 | 17,40 | 17,80 | 3,49% | 180,00 |
| 20.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 19.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 18.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 17.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 16.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 13.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 12.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 11.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 10.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 09.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 06.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 05.12.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 3,53% | - |
| 04.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 03.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 02.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | 100,00 |
| 29.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,60% | - |
| 28.11.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 4,35% | - |
| 27.11.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 26.11.2024 | 16,10 | 16,30 | 16,10 | 16,30 | 2,52% | 200,00 |
| 25.11.2024 | 15,70 | 15,90 | 15,70 | 15,90 | 4,61% | 200,00 |
| 22.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,62% | - |
| 21.11.2024 | 15,65 | 16,00 | 15,25 | 15,45 | 0,32% | 100,00 |
| 20.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 19.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 18.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.11.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 0,00% | 85,00 |
| 14.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 6,43% | - |
| 13.11.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 4,48% | - |
| 12.11.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 6,35% | - |
| 11.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 08.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 4,17% | - |
| 07.11.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 06.11.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 4,31% | - |
| 05.11.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 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% | - |