40,714$
-0,72%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 42,37 | 43,81 | 40,16 | 40,72 | -0,71% | 241.304,00 |
| 06.11.2025 | 42,69 | 42,88 | 40,83 | 41,01 | -5,20% | 200.850,00 |
| 05.11.2025 | 42,39 | 43,37 | 42,06 | 43,26 | 3,12% | 178.175,00 |
| 04.11.2025 | 40,88 | 42,26 | 40,88 | 41,95 | 0,74% | 266.596,00 |
| 03.11.2025 | 41,75 | 42,47 | 41,23 | 41,64 | 0,31% | 304.055,00 |
| 31.10.2025 | 40,77 | 41,62 | 40,31 | 41,51 | 1,84% | 189.949,00 |
| 30.10.2025 | 40,80 | 41,39 | 40,37 | 40,76 | -0,90% | 265.393,00 |
| 29.10.2025 | 40,67 | 41,90 | 40,53 | 41,13 | 1,53% | 343.786,00 |
| 28.10.2025 | 41,31 | 42,67 | 36,21 | 40,51 | -4,55% | 393.896,00 |
| 27.10.2025 | 42,49 | 42,96 | 42,32 | 42,44 | 0,66% | 321.509,00 |
| 24.10.2025 | 42,72 | 43,00 | 41,93 | 42,16 | 0,00% | 233.864,00 |
| 23.10.2025 | 41,07 | 42,19 | 40,93 | 42,16 | 2,88% | 185.246,00 |
| 22.10.2025 | 41,50 | 41,68 | 40,81 | 40,98 | -0,77% | 228.929,00 |
| 21.10.2025 | 41,25 | 41,61 | 40,94 | 41,30 | 0,19% | 161.387,00 |
| 20.10.2025 | 40,25 | 41,26 | 40,25 | 41,22 | 2,97% | 171.234,00 |
| 17.10.2025 | 40,76 | 41,50 | 39,80 | 40,03 | -2,39% | 283.504,00 |
| 16.10.2025 | 39,75 | 41,09 | 39,57 | 41,01 | 3,38% | 301.941,00 |
| 15.10.2025 | 38,69 | 39,70 | 38,25 | 39,67 | 3,74% | 208.269,00 |
| 14.10.2025 | 36,35 | 38,26 | 36,03 | 38,24 | 4,85% | 352.658,00 |
| 13.10.2025 | 37,41 | 37,67 | 36,37 | 36,47 | -0,73% | 299.829,00 |
| 10.10.2025 | 38,40 | 38,69 | 36,66 | 36,74 | -4,10% | 191.207,00 |
| 09.10.2025 | 38,80 | 38,80 | 38,04 | 38,31 | -1,19% | 145.384,00 |
| 08.10.2025 | 38,43 | 38,87 | 38,15 | 38,77 | 1,25% | 125.249,00 |
| 07.10.2025 | 40,16 | 40,19 | 38,13 | 38,29 | -4,49% | 287.074,00 |
| 06.10.2025 | 40,15 | 40,41 | 39,67 | 40,09 | 1,08% | 209.529,00 |
| 03.10.2025 | 40,05 | 40,62 | 39,43 | 39,66 | -0,23% | 17.410,00 |
| 02.10.2025 | 39,71 | 39,87 | 39,26 | 39,75 | 0,40% | 106.159,00 |
| 01.10.2025 | 39,81 | 39,97 | 39,31 | 39,59 | -0,88% | 185.681,00 |
| 30.09.2025 | 38,90 | 39,98 | 38,69 | 39,94 | 2,99% | 216.621,00 |
| 29.09.2025 | 39,84 | 39,84 | 38,61 | 38,78 | -1,37% | 212.821,00 |
| 26.09.2025 | 39,71 | 39,91 | 39,08 | 39,32 | -0,93% | 192.739,00 |
| 25.09.2025 | 40,72 | 41,15 | 39,63 | 39,69 | -2,86% | 229.603,00 |
| 24.09.2025 | 41,55 | 41,84 | 40,34 | 40,86 | -1,92% | 141.757,00 |
| 23.09.2025 | 41,97 | 42,57 | 41,54 | 41,66 | -0,43% | 122.592,00 |
| 22.09.2025 | 41,66 | 41,92 | 41,27 | 41,84 | 0,31% | 231.376,00 |
| 19.09.2025 | 42,75 | 42,75 | 41,60 | 41,71 | -2,23% | 677.142,00 |
| 18.09.2025 | 42,07 | 42,88 | 41,76 | 42,66 | 2,97% | 145.662,00 |
| 17.09.2025 | 41,83 | 42,40 | 41,35 | 41,43 | -0,58% | 133.283,00 |
| 16.09.2025 | 41,94 | 42,05 | 41,41 | 41,67 | -0,93% | 135.607,00 |
| 15.09.2025 | 41,90 | 42,38 | 41,79 | 42,06 | 0,84% | 125.280,00 |
| 12.09.2025 | 42,65 | 42,70 | 41,65 | 41,71 | -2,41% | 99.328,00 |
| 11.09.2025 | 41,43 | 42,91 | 41,43 | 42,74 | 3,09% | 190.445,00 |
| 10.09.2025 | 41,07 | 41,67 | 41,07 | 41,46 | 0,56% | 130.070,00 |
| 09.09.2025 | 41,93 | 42,04 | 41,14 | 41,23 | -2,09% | 95.755,00 |
| 08.09.2025 | 42,27 | 42,35 | 41,78 | 42,11 | -0,57% | 112.663,00 |
| 05.09.2025 | 42,60 | 43,23 | 42,07 | 42,35 | -0,56% | 110.236,00 |
| 04.09.2025 | 41,71 | 42,59 | 41,71 | 42,59 | 1,50% | 124.883,00 |
| 03.09.2025 | 41,82 | 42,09 | 41,55 | 41,96 | -0,29% | 120.303,00 |
| 02.09.2025 | 41,98 | 42,14 | 41,40 | 42,08 | -0,96% | 140.301,00 |
| 29.08.2025 | 43,06 | 43,06 | 42,33 | 42,49 | -1,02% | 141.519,00 |
| 28.08.2025 | 42,70 | 42,94 | 42,39 | 42,93 | 0,73% | 130.051,00 |
| 27.08.2025 | 42,17 | 42,72 | 42,15 | 42,62 | 0,05% | 120.980,00 |
| 26.08.2025 | 43,01 | 43,28 | 42,46 | 42,60 | -0,44% | 181.351,00 |
| 25.08.2025 | 43,56 | 43,56 | 42,65 | 42,79 | -1,72% | 154.468,00 |
| 22.08.2025 | 41,90 | 43,72 | 41,79 | 43,54 | 4,81% | 152.946,00 |
| 21.08.2025 | 41,40 | 41,58 | 41,10 | 41,54 | -0,02% | 133.372,00 |
| 20.08.2025 | 41,43 | 41,55 | 40,99 | 41,55 | -0,14% | 194.157,00 |
| 19.08.2025 | 41,28 | 41,72 | 41,12 | 41,61 | 0,73% | 129.408,00 |
| 18.08.2025 | 40,92 | 41,37 | 40,89 | 41,31 | 0,83% | 112.805,00 |
| 15.08.2025 | 41,61 | 41,61 | 40,76 | 40,97 | -1,40% | 117.250,00 |
| 14.08.2025 | 41,91 | 41,91 | 41,17 | 41,55 | -2,44% | 135.791,00 |
| 13.08.2025 | 41,51 | 42,64 | 41,51 | 42,59 | 2,87% | 248.757,00 |
| 12.08.2025 | 39,96 | 41,41 | 39,81 | 41,40 | 4,52% | 169.913,00 |
| 11.08.2025 | 39,41 | 39,91 | 39,09 | 39,61 | 1,10% | 216.038,00 |
| 08.08.2025 | 38,64 | 39,46 | 38,47 | 39,18 | 1,58% | 127.413,00 |
| 07.08.2025 | 38,80 | 38,97 | 38,40 | 38,57 | 0,42% | 129.504,00 |
| 06.08.2025 | 38,77 | 38,78 | 38,32 | 38,41 | -1,34% | 219.957,00 |
| 05.08.2025 | 39,09 | 39,26 | 38,54 | 38,93 | -0,15% | 182.332,00 |
| 04.08.2025 | 39,05 | 39,35 | 38,69 | 38,99 | 1,43% | 162.926,00 |
| 01.08.2025 | 38,43 | 39,06 | 37,96 | 38,44 | -1,91% | 236.555,00 |
| 31.07.2025 | 40,11 | 40,41 | 38,96 | 39,19 | -3,16% | 241.757,00 |
| 30.07.2025 | 41,13 | 42,08 | 40,34 | 40,47 | -1,89% | 261.480,00 |
| 29.07.2025 | 41,81 | 42,29 | 41,01 | 41,25 | -0,67% | 269.558,00 |
| 28.07.2025 | 41,63 | 42,05 | 41,44 | 41,53 | 0,24% | 249.038,00 |
| 25.07.2025 | 41,98 | 42,04 | 40,68 | 41,43 | -1,36% | 367.114,00 |
| 24.07.2025 | 43,00 | 43,88 | 40,41 | 42,00 | 3,86% | 530.520,00 |
| 23.07.2025 | 41,09 | 41,47 | 40,07 | 40,44 | -0,66% | 536.501,00 |
| 22.07.2025 | 40,72 | 40,86 | 40,35 | 40,71 | 0,10% | 318.054,00 |
| 21.07.2025 | 41,17 | 41,24 | 40,45 | 40,67 | -0,85% | 317.788,00 |
| 18.07.2025 | 42,17 | 42,24 | 40,88 | 41,02 | -2,12% | 230.311,00 |
| 17.07.2025 | 41,52 | 42,20 | 41,36 | 41,91 | 0,99% | 335.718,00 |
| 16.07.2025 | 41,27 | 41,66 | 40,93 | 41,50 | 0,88% | 327.052,00 |
| 15.07.2025 | 42,11 | 42,98 | 41,13 | 41,14 | -1,03% | 266.799,00 |
| 14.07.2025 | 41,20 | 41,89 | 41,20 | 41,57 | -0,79% | 109.351,00 |
| 11.07.2025 | 42,52 | 42,57 | 41,78 | 41,90 | -2,10% | 157.362,00 |
| 10.07.2025 | 43,14 | 43,65 | 42,79 | 42,80 | -1,09% | 165.094,00 |
| 09.07.2025 | 43,25 | 43,44 | 42,39 | 43,27 | 0,09% | 142.791,00 |
| 08.07.2025 | 43,61 | 44,39 | 43,17 | 43,23 | 0,37% | 209.623,00 |
| 07.07.2025 | 44,03 | 44,32 | 42,99 | 43,07 | -3,47% | 167.345,00 |
| 03.07.2025 | 44,98 | 45,26 | 44,31 | 44,62 | 0,25% | 82.271,00 |
| 02.07.2025 | 43,41 | 44,54 | 43,27 | 44,51 | 2,72% | 234.750,00 |
| 01.07.2025 | 42,67 | 43,93 | 42,48 | 43,33 | 1,69% | 106.213,00 |
| 30.06.2025 | 43,82 | 43,82 | 42,60 | 42,61 | -2,32% | 165.334,00 |
| 27.06.2025 | 43,48 | 43,93 | 43,15 | 43,62 | 0,41% | 699.075,00 |
| 26.06.2025 | 43,14 | 43,61 | 43,06 | 43,44 | 1,14% | 101.209,00 |
| 25.06.2025 | 43,19 | 43,70 | 42,91 | 42,95 | -0,81% | 176.035,00 |
| 24.06.2025 | 42,46 | 43,44 | 42,24 | 43,30 | 2,68% | 221.956,00 |
| 23.06.2025 | 40,85 | 42,23 | 40,77 | 42,17 | 2,33% | 113.380,00 |
| 20.06.2025 | 41,67 | 41,72 | 41,05 | 41,21 | -0,41% | 306.692,00 |
| 18.06.2025 | 41,44 | 42,09 | 41,36 | 41,38 | -0,24% | 82.023,00 |