48,065$
1,47%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 46,44 | 46,86 | 46,05 | 46,19 | -0,84% | 99.774,00 |
| 04.09.2024 | 46,96 | 47,62 | 46,51 | 46,58 | -0,72% | 114.844,00 |
| 03.09.2024 | 48,54 | 48,75 | 46,71 | 46,92 | -4,73% | 151.891,00 |
| 30.08.2024 | 49,05 | 49,33 | 48,60 | 49,25 | 0,59% | 295.374,00 |
| 29.08.2024 | 48,72 | 49,45 | 48,32 | 48,96 | 1,56% | 112.717,00 |
| 28.08.2024 | 48,76 | 49,25 | 48,15 | 48,21 | -1,57% | 115.488,00 |
| 27.08.2024 | 49,44 | 49,44 | 48,72 | 48,98 | -1,13% | 113.592,00 |
| 26.08.2024 | 50,00 | 50,23 | 49,44 | 49,54 | -0,24% | 90.305,00 |
| 23.08.2024 | 48,34 | 50,00 | 48,17 | 49,66 | 3,87% | 111.864,00 |
| 22.08.2024 | 48,62 | 48,88 | 47,65 | 47,81 | -1,36% | 97.696,00 |
| 21.08.2024 | 48,12 | 48,51 | 47,78 | 48,47 | 1,89% | 83.370,00 |
| 20.08.2024 | 47,99 | 48,09 | 47,32 | 47,57 | -1,31% | 81.653,00 |
| 19.08.2024 | 47,58 | 48,23 | 47,45 | 48,20 | 1,43% | 105.757,00 |
| 16.08.2024 | 47,22 | 47,87 | 47,06 | 47,52 | 0,61% | 108.226,00 |
| 15.08.2024 | 46,92 | 47,75 | 46,81 | 47,23 | 3,28% | 74.067,00 |
| 14.08.2024 | 46,63 | 46,63 | 45,35 | 45,73 | -1,15% | 70.749,00 |
| 13.08.2024 | 45,74 | 46,35 | 45,24 | 46,26 | 2,64% | 100.973,00 |
| 12.08.2024 | 45,83 | 45,87 | 44,63 | 45,07 | -1,03% | 78.197,00 |
| 09.08.2024 | 45,74 | 45,74 | 44,90 | 45,54 | -0,39% | 101.836,00 |
| 08.08.2024 | 45,19 | 45,74 | 44,79 | 45,72 | 2,30% | 137.777,00 |
| 07.08.2024 | 45,97 | 46,22 | 44,33 | 44,69 | -1,24% | 168.613,00 |
| 06.08.2024 | 44,68 | 45,60 | 44,24 | 45,25 | 1,14% | 218.500,00 |
| 05.08.2024 | 43,88 | 44,74 | 43,11 | 44,74 | -2,80% | 191.111,00 |
| 02.08.2024 | 46,67 | 47,06 | 45,26 | 46,03 | -4,94% | 247.200,00 |
| 01.08.2024 | 48,86 | 48,95 | 47,61 | 48,42 | -0,94% | 415.614,00 |
| 31.07.2024 | 48,24 | 50,40 | 47,63 | 48,88 | 2,07% | 355.066,00 |
| 30.07.2024 | 48,52 | 49,99 | 47,10 | 47,89 | -7,37% | 259.983,00 |
| 29.07.2024 | 52,55 | 52,55 | 51,30 | 51,70 | -1,13% | 223.467,00 |
| 26.07.2024 | 52,80 | 53,01 | 51,71 | 52,29 | 0,71% | 304.930,00 |
| 25.07.2024 | 52,75 | 53,10 | 51,84 | 51,92 | -1,18% | 202.658,00 |
| 24.07.2024 | 53,45 | 54,67 | 52,32 | 52,54 | -2,21% | 209.500,00 |
| 23.07.2024 | 53,88 | 54,89 | 53,45 | 53,73 | -0,83% | 166.279,00 |
| 22.07.2024 | 53,09 | 54,24 | 52,26 | 54,18 | 3,00% | 112.488,00 |
| 19.07.2024 | 53,52 | 53,52 | 52,18 | 52,60 | -1,50% | 144.622,00 |
| 18.07.2024 | 53,49 | 54,07 | 52,73 | 53,40 | -0,48% | 121.433,00 |
| 17.07.2024 | 54,27 | 55,47 | 53,55 | 53,66 | -2,33% | 134.479,00 |
| 16.07.2024 | 53,35 | 55,16 | 52,80 | 54,94 | 4,21% | 202.845,00 |
| 15.07.2024 | 52,47 | 53,43 | 50,99 | 52,72 | 1,78% | 189.015,00 |
| 12.07.2024 | 52,56 | 53,18 | 51,79 | 51,80 | -0,19% | 191.070,00 |
| 11.07.2024 | 51,15 | 52,06 | 50,70 | 51,90 | 4,53% | 162.226,00 |
| 10.07.2024 | 49,10 | 49,85 | 48,73 | 49,65 | 2,10% | 106.981,00 |
| 09.07.2024 | 49,50 | 49,50 | 48,58 | 48,63 | -1,76% | 87.943,00 |
| 08.07.2024 | 49,77 | 50,36 | 49,37 | 49,50 | 0,39% | 87.545,00 |
| 05.07.2024 | 49,56 | 49,76 | 49,26 | 49,31 | -1,12% | 86.459,00 |
| 03.07.2024 | 49,65 | 50,01 | 49,05 | 49,87 | 1,18% | 53.941,00 |
| 02.07.2024 | 49,14 | 49,56 | 49,14 | 49,29 | 0,49% | 70.412,00 |
| 01.07.2024 | 50,70 | 51,01 | 48,99 | 49,05 | -3,12% | 100.801,00 |
| 28.06.2024 | 50,89 | 51,22 | 49,96 | 50,63 | 0,58% | 440.303,00 |
| 27.06.2024 | 50,44 | 50,64 | 50,02 | 50,34 | 0,34% | 93.562,00 |
| 26.06.2024 | 50,33 | 51,00 | 50,15 | 50,17 | -0,99% | 172.204,00 |
| 25.06.2024 | 50,51 | 51,04 | 50,05 | 50,67 | -0,10% | 106.856,00 |
| 24.06.2024 | 50,86 | 51,25 | 50,56 | 50,72 | -0,14% | 142.036,00 |
| 21.06.2024 | 50,84 | 51,14 | 50,30 | 50,79 | -0,37% | 562.840,00 |
| 20.06.2024 | 50,90 | 51,55 | 50,40 | 50,98 | 0,04% | 130.361,00 |
| 18.06.2024 | 50,89 | 51,36 | 50,62 | 50,96 | 0,18% | 110.988,00 |
| 17.06.2024 | 50,11 | 51,00 | 49,83 | 50,87 | 0,87% | 116.186,00 |
| 14.06.2024 | 50,91 | 51,20 | 50,03 | 50,43 | -2,38% | 121.660,00 |
| 13.06.2024 | 51,97 | 51,97 | 51,22 | 51,66 | -1,11% | 137.732,00 |
| 12.06.2024 | 52,90 | 53,51 | 52,05 | 52,24 | 1,24% | 173.328,00 |
| 11.06.2024 | 51,89 | 51,89 | 51,19 | 51,60 | -0,94% | 118.946,00 |
| 10.06.2024 | 52,08 | 52,10 | 51,41 | 52,09 | -1,04% | 124.776,00 |
| 07.06.2024 | 52,58 | 53,17 | 52,33 | 52,64 | -0,34% | 106.107,00 |
| 06.06.2024 | 54,35 | 54,35 | 52,54 | 52,82 | -3,47% | 136.771,00 |
| 05.06.2024 | 53,05 | 54,73 | 53,02 | 54,72 | 3,26% | 127.029,00 |
| 04.06.2024 | 53,56 | 53,94 | 52,97 | 52,99 | -1,27% | 139.457,00 |
| 03.06.2024 | 53,48 | 53,77 | 52,80 | 53,67 | 1,36% | 178.772,00 |
| 31.05.2024 | 53,57 | 54,07 | 52,70 | 52,95 | -0,97% | 166.171,00 |
| 30.05.2024 | 53,07 | 53,77 | 52,73 | 53,47 | 1,46% | 76.244,00 |
| 29.05.2024 | 52,76 | 53,63 | 52,67 | 52,70 | -1,72% | 121.709,00 |
| 28.05.2024 | 53,17 | 54,37 | 52,96 | 53,62 | 1,44% | 182.381,00 |
| 24.05.2024 | 52,39 | 53,00 | 52,33 | 52,86 | 1,07% | 101.363,00 |
| 23.05.2024 | 53,35 | 53,46 | 51,78 | 52,30 | -1,62% | 132.350,00 |
| 22.05.2024 | 54,13 | 54,33 | 52,91 | 53,16 | -1,79% | 177.598,00 |
| 21.05.2024 | 53,50 | 54,24 | 53,15 | 54,13 | 0,89% | 137.504,00 |
| 20.05.2024 | 52,50 | 53,86 | 52,43 | 53,65 | 2,09% | 280.335,00 |
| 17.05.2024 | 51,90 | 52,58 | 51,83 | 52,55 | 1,49% | 175.605,00 |
| 16.05.2024 | 51,90 | 51,90 | 51,34 | 51,78 | -0,40% | 90.126,00 |
| 15.05.2024 | 51,51 | 52,35 | 51,22 | 51,99 | 1,74% | 110.665,00 |
| 14.05.2024 | 52,28 | 52,28 | 51,05 | 51,10 | -0,58% | 89.375,00 |