19,300€
-1,53%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 18,85 | 19,35 | 18,75 | 19,25 | -1,79% | - |
| 28.11.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 1,55% | 110,00 |
| 27.11.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,52% | - |
| 26.11.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 25.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 24.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,31% | - |
| 21.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | - |
| 20.11.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 19.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 3,43% | - |
| 18.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 17.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 14.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 13.11.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 12.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 11.11.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 10.11.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 07.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 06.11.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 05.11.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 04.11.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 03.11.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 0,60% | 89,00 |
| 31.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 30.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 28.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 27.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 24.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 23.10.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 22.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 21.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 20.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 17.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 16.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 15.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 14.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 13.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 10.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 09.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 08.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 07.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 06.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 03.10.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 63,00 |
| 02.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 01.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 30.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 29.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 26.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 25.09.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | - |
| 24.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 23.09.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | 187,00 |
| 22.09.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 19.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 18.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 17.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 16.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 15.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | - |
| 12.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,64% | - |
| 11.09.2025 | 17,00 | 17,05 | 16,90 | 17,05 | 0,29% | - |
| 10.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 05.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 04.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 03.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 02.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 01.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 29.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 28.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 27.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 26.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 25.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 22.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 21.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 20.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 19.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 18.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 15.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -3,53% | - |
| 14.08.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 13.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,83% | - |
| 12.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 11.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -11,05% | - |
| 08.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -0,55% | - |
| 07.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 06.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 05.08.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 3,39% | - |
| 04.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | - |
| 01.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 31.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 30.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | - |
| 29.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -0,50% | - |
| 28.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,52% | - |
| 25.07.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 24.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 3,16% | - |
| 23.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,52% | - |
| 22.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 21.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,67% | - |
| 18.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 17.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 16.07.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 15.07.2025 | 18,70 | 18,70 | 18,30 | 18,30 | -2,66% | 270,00 |
| 14.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 11.07.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |