41,460$
-2,42%
Echtzeit-Aktienkurs C.T.S. Corp.
Bid:
Ask:
Aktienkurse zur C.T.S. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 42,27 | 42,62 | 41,23 | 41,45 | -2,45% | 149.985,00 |
| 12.03.2025 | 42,84 | 43,07 | 42,37 | 42,49 | -0,45% | 124.686,00 |
| 11.03.2025 | 43,18 | 43,36 | 42,38 | 42,68 | -0,79% | 185.371,00 |
| 10.03.2025 | 43,35 | 43,52 | 42,57 | 43,02 | -1,96% | 200.149,00 |
| 07.03.2025 | 43,07 | 44,25 | 43,07 | 43,88 | 1,43% | 207.748,00 |
| 06.03.2025 | 42,90 | 43,54 | 42,76 | 43,26 | -0,25% | 180.792,00 |
| 05.03.2025 | 42,56 | 43,40 | 42,29 | 43,37 | 2,36% | 138.671,00 |
| 04.03.2025 | 42,42 | 42,93 | 41,90 | 42,37 | -1,07% | 145.379,00 |
| 03.03.2025 | 45,11 | 45,11 | 42,48 | 42,83 | -4,10% | 148.631,00 |
| 28.02.2025 | 44,06 | 44,67 | 43,93 | 44,66 | 0,79% | 177.846,00 |
| 27.02.2025 | 45,11 | 45,11 | 44,13 | 44,31 | -2,06% | 105.870,00 |
| 26.02.2025 | 45,41 | 45,71 | 44,88 | 45,24 | 0,07% | 119.216,00 |
| 25.02.2025 | 44,94 | 45,32 | 44,76 | 45,21 | 0,31% | 161.137,00 |
| 24.02.2025 | 46,00 | 46,00 | 45,00 | 45,07 | -1,59% | 154.584,00 |
| 21.02.2025 | 47,00 | 47,05 | 45,28 | 45,80 | -1,31% | 142.774,00 |
| 20.02.2025 | 46,21 | 46,45 | 45,69 | 46,41 | 0,52% | 108.148,00 |
| 19.02.2025 | 46,29 | 46,77 | 46,05 | 46,17 | -1,11% | 133.006,00 |
| 18.02.2025 | 46,18 | 46,80 | 45,90 | 46,69 | 1,00% | 115.498,00 |
| 14.02.2025 | 46,40 | 46,67 | 45,92 | 46,23 | -0,58% | 110.452,00 |
| 13.02.2025 | 45,94 | 46,52 | 45,62 | 46,50 | 1,73% | 99.795,00 |
| 12.02.2025 | 45,68 | 46,10 | 45,20 | 45,71 | -1,51% | 119.695,00 |
| 11.02.2025 | 46,36 | 47,22 | 46,16 | 46,41 | -0,30% | 117.769,00 |
| 10.02.2025 | 47,09 | 47,29 | 46,02 | 46,55 | 0,17% | 224.861,00 |
| 07.02.2025 | 47,53 | 47,53 | 46,01 | 46,47 | -2,33% | 163.451,00 |
| 06.02.2025 | 48,05 | 48,18 | 46,60 | 47,58 | -0,79% | 283.747,00 |
| 05.02.2025 | 47,05 | 48,60 | 46,99 | 47,96 | 1,89% | 195.396,00 |
| 04.02.2025 | 46,94 | 48,24 | 44,00 | 47,07 | -4,47% | 221.896,00 |
| 03.02.2025 | 49,63 | 50,37 | 49,09 | 49,27 | -3,56% | 185.935,00 |
| 31.01.2025 | 51,23 | 52,07 | 50,57 | 51,09 | -0,27% | 130.380,00 |
| 30.01.2025 | 51,89 | 52,39 | 50,82 | 51,23 | 0,29% | 98.308,00 |
| 29.01.2025 | 51,35 | 51,75 | 50,65 | 51,08 | -0,47% | 100.463,00 |
| 28.01.2025 | 51,53 | 52,13 | 50,93 | 51,32 | 0,51% | 178.619,00 |
| 27.01.2025 | 51,18 | 51,54 | 49,68 | 51,06 | -2,28% | 282.024,00 |
| 24.01.2025 | 51,28 | 52,26 | 51,05 | 52,25 | 1,38% | 184.659,00 |
| 23.01.2025 | 52,35 | 52,64 | 51,31 | 51,54 | -2,66% | 118.074,00 |
| 22.01.2025 | 52,96 | 53,28 | 52,64 | 52,95 | 0,21% | 80.698,00 |
| 21.01.2025 | 52,38 | 53,01 | 52,03 | 52,84 | 2,32% | 83.571,00 |
| 17.01.2025 | 52,17 | 52,17 | 51,24 | 51,64 | 0,49% | 77.486,00 |
| 16.01.2025 | 51,88 | 52,08 | 51,38 | 51,39 | -0,43% | 80.408,00 |
| 15.01.2025 | 52,06 | 52,19 | 51,14 | 51,61 | 1,73% | 99.502,00 |
| 14.01.2025 | 50,62 | 51,15 | 50,07 | 50,73 | 2,05% | 123.169,00 |
| 13.01.2025 | 49,31 | 50,01 | 49,15 | 49,71 | -0,38% | 128.920,00 |
| 10.01.2025 | 50,71 | 50,92 | 49,78 | 49,90 | -3,13% | 163.774,00 |
| 08.01.2025 | 51,46 | 51,78 | 50,90 | 51,51 | -0,79% | 125.500,00 |
| 07.01.2025 | 52,53 | 53,15 | 51,62 | 51,92 | -0,65% | 105.410,00 |
| 06.01.2025 | 52,69 | 53,48 | 52,09 | 52,26 | -0,42% | 91.172,00 |
| 03.01.2025 | 52,41 | 52,60 | 51,98 | 52,48 | 1,14% | 171.272,00 |
| 02.01.2025 | 53,12 | 53,37 | 51,66 | 51,89 | -1,59% | 91.441,00 |
| 31.12.2024 | 52,88 | 53,63 | 52,56 | 52,73 | 0,02% | 108.727,00 |
| 30.12.2024 | 52,43 | 53,14 | 52,00 | 52,72 | -0,75% | 69.539,00 |
| 27.12.2024 | 53,56 | 54,12 | 52,64 | 53,12 | -1,59% | 66.114,00 |
| 26.12.2024 | 53,28 | 54,11 | 53,20 | 53,98 | 1,05% | 59.616,00 |
| 24.12.2024 | 52,90 | 53,50 | 52,85 | 53,42 | 0,98% | 42.273,00 |
| 23.12.2024 | 52,52 | 53,14 | 52,20 | 52,90 | 1,34% | 127.231,00 |
| 20.12.2024 | 51,81 | 53,63 | 51,81 | 52,20 | -1,19% | 619.637,00 |
| 19.12.2024 | 53,42 | 53,84 | 52,53 | 52,83 | -0,21% | 181.371,00 |
| 18.12.2024 | 55,75 | 56,32 | 52,54 | 52,94 | -4,90% | 237.542,00 |
| 17.12.2024 | 56,71 | 57,48 | 55,54 | 55,67 | -2,25% | 197.290,00 |
| 16.12.2024 | 57,02 | 57,49 | 56,69 | 56,95 | 0,87% | 115.709,00 |
| 13.12.2024 | 56,22 | 56,61 | 55,64 | 56,46 | 0,27% | 198.273,00 |
| 12.12.2024 | 56,26 | 57,24 | 55,97 | 56,31 | -0,64% | 116.856,00 |
| 11.12.2024 | 56,87 | 57,09 | 55,62 | 56,67 | 0,78% | 116.411,00 |
| 10.12.2024 | 55,16 | 56,79 | 55,00 | 56,23 | 1,08% | 154.668,00 |
| 09.12.2024 | 54,39 | 56,50 | 54,39 | 55,63 | 1,50% | 151.321,00 |
| 06.12.2024 | 54,47 | 54,85 | 54,17 | 54,81 | 0,90% | 89.047,00 |
| 05.12.2024 | 55,49 | 55,73 | 54,17 | 54,32 | -2,13% | 100.399,00 |
| 04.12.2024 | 55,66 | 56,01 | 55,11 | 55,50 | 0,38% | 117.054,00 |
| 03.12.2024 | 56,22 | 56,60 | 55,25 | 55,29 | -1,95% | 117.790,00 |
| 02.12.2024 | 55,37 | 56,42 | 54,34 | 56,39 | 2,70% | 200.949,00 |
| 29.11.2024 | 55,13 | 55,19 | 54,69 | 54,91 | 1,07% | 80.948,00 |
| 27.11.2024 | 54,64 | 55,07 | 53,87 | 54,33 | -0,24% | 95.044,00 |
| 26.11.2024 | 54,77 | 55,34 | 54,25 | 54,46 | -1,82% | 186.187,00 |
| 25.11.2024 | 54,92 | 56,76 | 54,80 | 55,47 | 2,17% | 185.066,00 |
| 22.11.2024 | 53,32 | 54,56 | 53,02 | 54,29 | 2,11% | 175.437,00 |
| 21.11.2024 | 53,23 | 53,99 | 52,88 | 53,17 | 0,80% | 30.602,00 |
| 20.11.2024 | 52,45 | 52,77 | 51,36 | 52,75 | 0,73% | 118.440,00 |
| 19.11.2024 | 53,34 | 53,35 | 52,02 | 52,37 | -2,42% | 155.695,00 |
| 18.11.2024 | 53,37 | 53,93 | 53,24 | 53,67 | 0,96% | 119.035,00 |
| 15.11.2024 | 54,43 | 54,53 | 53,05 | 53,16 | -1,66% | 146.063,00 |
| 14.11.2024 | 55,61 | 55,85 | 53,08 | 54,06 | -2,79% | 189.596,00 |
| 13.11.2024 | 57,45 | 57,61 | 55,59 | 55,61 | -2,93% | 145.949,00 |
| 12.11.2024 | 57,76 | 58,27 | 56,77 | 57,29 | -1,00% | 151.029,00 |
| 11.11.2024 | 58,04 | 58,41 | 57,37 | 57,87 | -0,17% | 142.837,00 |
| 08.11.2024 | 58,00 | 59,68 | 57,88 | 57,97 | -1,29% | 218.890,00 |
| 07.11.2024 | 58,89 | 59,01 | 57,64 | 58,73 | -0,41% | 229.055,00 |
| 06.11.2024 | 55,65 | 59,49 | 55,65 | 58,97 | 12,15% | 226.036,00 |
| 05.11.2024 | 51,40 | 52,64 | 51,25 | 52,58 | 2,06% | 89.515,00 |
| 04.11.2024 | 51,08 | 51,68 | 50,86 | 51,52 | 0,68% | 139.354,00 |
| 01.11.2024 | 49,54 | 51,21 | 49,54 | 51,17 | 3,39% | 155.650,00 |
| 31.10.2024 | 50,71 | 50,71 | 49,44 | 49,49 | -2,54% | 199.773,00 |
| 30.10.2024 | 49,34 | 51,00 | 49,34 | 50,78 | 2,11% | 213.569,00 |
| 29.10.2024 | 48,23 | 50,18 | 48,17 | 49,73 | 2,45% | 222.573,00 |
| 28.10.2024 | 48,11 | 48,85 | 47,85 | 48,54 | 1,65% | 158.506,00 |
| 25.10.2024 | 47,62 | 48,20 | 47,61 | 47,75 | 0,70% | 99.709,00 |
| 24.10.2024 | 47,59 | 47,61 | 46,94 | 47,42 | 0,87% | 112.256,00 |
| 23.10.2024 | 47,04 | 47,20 | 46,49 | 47,01 | -0,34% | 119.211,00 |
| 22.10.2024 | 47,00 | 47,43 | 46,65 | 47,17 | -0,08% | 57.900,00 |
| 21.10.2024 | 48,30 | 48,34 | 47,08 | 47,21 | -2,44% | 131.606,00 |
| 18.10.2024 | 49,62 | 49,62 | 48,36 | 48,39 | -1,95% | 81.760,00 |
| 17.10.2024 | 49,43 | 49,55 | 49,13 | 49,35 | 0,35% | 115.139,00 |