51,510$
0,84%
Echtzeit-Aktienkurs C.T.S. Corp.
Bid:
Ask:
Aktienkurse zur C.T.S. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 51,55 | 52,14 | 51,51 | 51,51 | 0,84% | 1.805,00 |
| 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 |
| 16.10.2024 | 48,94 | 49,37 | 48,63 | 49,18 | 1,57% | 155.079,00 |
| 15.10.2024 | 48,50 | 49,23 | 48,40 | 48,42 | -0,14% | 144.547,00 |
| 14.10.2024 | 48,16 | 48,81 | 48,16 | 48,49 | 0,50% | 93.575,00 |
| 11.10.2024 | 47,71 | 48,65 | 47,66 | 48,25 | 1,64% | 158.128,00 |
| 10.10.2024 | 48,30 | 48,30 | 47,44 | 47,47 | -2,84% | 120.212,00 |
| 09.10.2024 | 48,12 | 49,20 | 47,98 | 48,86 | 1,73% | 85.433,00 |
| 08.10.2024 | 47,93 | 48,26 | 47,76 | 48,03 | 0,52% | 83.672,00 |
| 07.10.2024 | 47,65 | 48,08 | 47,51 | 47,78 | -0,67% | 93.436,00 |
| 04.10.2024 | 48,19 | 48,19 | 47,59 | 48,10 | 1,54% | 99.008,00 |
| 03.10.2024 | 47,71 | 48,00 | 47,22 | 47,37 | -1,64% | 82.918,00 |
| 02.10.2024 | 47,54 | 48,39 | 47,43 | 48,16 | 1,22% | 69.578,00 |
| 01.10.2024 | 48,47 | 48,47 | 47,06 | 47,58 | -1,65% | 114.174,00 |
| 30.09.2024 | 48,38 | 48,61 | 47,96 | 48,38 | 0,00% | 97.867,00 |
| 27.09.2024 | 48,74 | 49,20 | 48,15 | 48,38 | 0,23% | 97.180,00 |
| 26.09.2024 | 48,11 | 48,60 | 47,73 | 48,27 | 2,22% | 94.567,00 |
| 25.09.2024 | 47,72 | 48,04 | 46,97 | 47,22 | -1,73% | 84.326,00 |
| 24.09.2024 | 47,90 | 48,34 | 47,45 | 48,05 | 1,16% | 63.610,00 |
| 23.09.2024 | 48,18 | 48,38 | 47,48 | 47,50 | -1,02% | 100.963,00 |
| 20.09.2024 | 48,16 | 48,44 | 47,35 | 47,99 | -1,19% | 723.852,00 |
| 19.09.2024 | 48,66 | 48,66 | 47,48 | 48,57 | 3,27% | 132.311,00 |
| 18.09.2024 | 46,97 | 48,21 | 46,49 | 47,03 | 0,43% | 113.457,00 |
| 17.09.2024 | 47,23 | 47,74 | 46,69 | 46,83 | 0,67% | 109.983,00 |
| 16.09.2024 | 46,90 | 47,04 | 45,91 | 46,52 | -1,08% | 149.173,00 |
| 13.09.2024 | 46,39 | 47,27 | 46,29 | 47,03 | 2,78% | 97.244,00 |
| 12.09.2024 | 46,29 | 46,29 | 45,37 | 45,76 | -0,15% | 83.702,00 |
| 11.09.2024 | 44,56 | 46,08 | 43,85 | 45,83 | 1,96% | 269.684,00 |
| 10.09.2024 | 45,07 | 45,36 | 44,42 | 44,95 | 0,13% | 138.848,00 |
| 09.09.2024 | 45,11 | 45,47 | 44,64 | 44,89 | -0,86% | 153.659,00 |
| 06.09.2024 | 45,94 | 46,03 | 45,16 | 45,28 | -1,97% | 79.118,00 |