38,450$
-1,89%
Echtzeit-Aktienkurs C.T.S. Corp.
Bid:
Ask:
Aktienkurse zur C.T.S. Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 38,38 | 38,72 | 37,96 | 38,37 | -2,09% | 58.730,00 |
| 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 |
| 17.06.2025 | 41,52 | 42,19 | 41,34 | 41,48 | -0,88% | 104.914,00 |
| 16.06.2025 | 41,51 | 41,95 | 41,34 | 41,85 | 1,65% | 147.333,00 |
| 13.06.2025 | 41,72 | 42,10 | 41,06 | 41,17 | -3,24% | 116.527,00 |
| 12.06.2025 | 42,44 | 42,64 | 41,98 | 42,55 | -0,30% | 142.792,00 |
| 11.06.2025 | 43,37 | 43,41 | 42,62 | 42,68 | -1,34% | 155.023,00 |
| 10.06.2025 | 43,02 | 43,54 | 42,90 | 43,26 | 0,75% | 117.039,00 |
| 09.06.2025 | 42,30 | 43,13 | 42,14 | 42,94 | 2,58% | 138.331,00 |
| 06.06.2025 | 42,37 | 42,70 | 41,63 | 41,86 | 1,09% | 99.140,00 |
| 05.06.2025 | 41,53 | 41,83 | 41,16 | 41,41 | -0,58% | 104.986,00 |
| 04.06.2025 | 42,23 | 42,23 | 41,47 | 41,65 | -0,12% | 134.015,00 |
| 03.06.2025 | 40,72 | 41,79 | 40,54 | 41,70 | 3,09% | 114.086,00 |
| 02.06.2025 | 40,32 | 40,78 | 40,16 | 40,45 | -0,59% | 114.950,00 |
| 30.05.2025 | 40,61 | 40,93 | 40,03 | 40,69 | -0,27% | 163.670,00 |
| 29.05.2025 | 40,47 | 40,88 | 40,13 | 40,80 | 1,19% | 137.961,00 |
| 28.05.2025 | 41,20 | 41,20 | 40,23 | 40,32 | -1,97% | 109.629,00 |
| 27.05.2025 | 40,39 | 41,18 | 40,15 | 41,13 | 3,68% | 158.305,00 |
| 23.05.2025 | 39,31 | 40,06 | 39,31 | 39,67 | -2,05% | 173.040,00 |
| 22.05.2025 | 40,86 | 41,02 | 40,45 | 40,50 | -1,22% | 197.892,00 |
| 21.05.2025 | 41,88 | 41,99 | 40,85 | 41,00 | -2,77% | 137.028,00 |
| 20.05.2025 | 42,69 | 43,07 | 41,82 | 42,17 | -1,19% | 332.729,00 |
| 19.05.2025 | 42,35 | 42,79 | 42,29 | 42,68 | -1,25% | 99.321,00 |
| 16.05.2025 | 42,77 | 43,28 | 42,46 | 43,22 | 1,12% | 138.115,00 |
| 15.05.2025 | 42,88 | 43,30 | 42,39 | 42,74 | -0,44% | 145.438,00 |
| 14.05.2025 | 43,49 | 43,64 | 42,83 | 42,93 | -1,04% | 147.552,00 |
| 13.05.2025 | 42,67 | 43,53 | 42,63 | 43,38 | 2,29% | 124.322,00 |
| 12.05.2025 | 41,75 | 42,60 | 41,70 | 42,41 | 6,26% | 293.950,00 |
| 09.05.2025 | 40,06 | 40,48 | 39,87 | 39,91 | -0,27% | 166.412,00 |
| 08.05.2025 | 39,72 | 40,51 | 39,20 | 40,02 | 2,12% | 133.440,00 |
| 07.05.2025 | 39,36 | 39,50 | 38,72 | 39,19 | 0,80% | 141.217,00 |
| 06.05.2025 | 38,70 | 39,42 | 38,12 | 38,88 | -0,36% | 150.937,00 |
| 05.05.2025 | 39,38 | 39,62 | 38,99 | 39,02 | -1,98% | 185.159,00 |
| 02.05.2025 | 39,17 | 40,55 | 39,08 | 39,81 | 2,84% | 196.445,00 |
| 01.05.2025 | 38,49 | 39,58 | 38,28 | 38,71 | 1,65% | 270.868,00 |
| 30.04.2025 | 38,78 | 39,09 | 36,96 | 38,08 | -4,54% | 280.002,00 |
| 29.04.2025 | 40,05 | 40,05 | 39,39 | 39,89 | 0,23% | 258.310,00 |
| 28.04.2025 | 40,27 | 40,69 | 39,45 | 39,80 | -0,75% | 133.679,00 |
| 25.04.2025 | 39,85 | 40,15 | 39,39 | 40,10 | -0,20% | 112.589,00 |
| 24.04.2025 | 38,70 | 40,20 | 38,70 | 40,18 | 3,53% | 136.051,00 |
| 23.04.2025 | 38,81 | 40,15 | 38,74 | 38,81 | 2,00% | 195.035,00 |
| 22.04.2025 | 37,80 | 38,24 | 37,34 | 38,05 | 1,87% | 175.334,00 |
| 21.04.2025 | 37,10 | 37,37 | 36,64 | 37,35 | -0,61% | 196.080,00 |
| 17.04.2025 | 36,76 | 37,90 | 36,65 | 37,58 | 2,15% | 200.183,00 |
| 16.04.2025 | 37,15 | 37,21 | 36,00 | 36,79 | -1,47% | 194.920,00 |
| 15.04.2025 | 37,34 | 37,54 | 36,83 | 37,34 | 0,65% | 220.818,00 |
| 14.04.2025 | 37,77 | 37,77 | 36,48 | 37,10 | -0,08% | 193.486,00 |
| 11.04.2025 | 37,22 | 37,64 | 36,10 | 37,13 | -0,05% | 208.286,00 |
| 10.04.2025 | 37,29 | 38,01 | 36,42 | 37,15 | -3,23% | 225.561,00 |
| 09.04.2025 | 34,98 | 38,76 | 34,69 | 38,39 | 9,81% | 453.484,00 |
| 08.04.2025 | 36,55 | 37,13 | 34,70 | 34,96 | -2,62% | 350.741,00 |
| 07.04.2025 | 34,86 | 37,65 | 34,59 | 35,90 | -0,42% | 433.838,00 |
| 04.04.2025 | 35,56 | 36,16 | 34,02 | 36,05 | -3,56% | 356.274,00 |
| 03.04.2025 | 39,89 | 39,93 | 37,17 | 37,38 | -10,53% | 277.795,00 |
| 02.04.2025 | 40,82 | 41,78 | 40,54 | 41,78 | 1,68% | 250.546,00 |
| 01.04.2025 | 41,42 | 41,84 | 40,86 | 41,09 | -1,11% | 196.013,00 |
| 31.03.2025 | 41,58 | 42,01 | 41,24 | 41,55 | -1,45% | 263.523,00 |
| 28.03.2025 | 42,80 | 43,06 | 41,56 | 42,16 | -2,04% | 112.814,00 |
| 27.03.2025 | 43,21 | 43,54 | 42,59 | 43,04 | -0,74% | 106.505,00 |
| 26.03.2025 | 43,97 | 43,98 | 42,98 | 43,36 | -0,71% | 102.666,00 |
| 25.03.2025 | 43,59 | 44,08 | 43,32 | 43,67 | -0,34% | 134.611,00 |
| 24.03.2025 | 43,45 | 43,88 | 43,15 | 43,82 | 3,42% | 157.075,00 |
| 21.03.2025 | 42,36 | 42,70 | 41,80 | 42,37 | -1,35% | 319.850,00 |
| 20.03.2025 | 42,77 | 43,54 | 42,71 | 42,95 | -0,92% | 134.569,00 |
| 19.03.2025 | 42,88 | 43,62 | 42,72 | 43,35 | 1,76% | 103.266,00 |
| 18.03.2025 | 42,84 | 42,84 | 42,15 | 42,60 | -0,75% | 121.820,00 |
| 17.03.2025 | 42,39 | 43,10 | 42,11 | 42,92 | 1,11% | 106.104,00 |
| 14.03.2025 | 41,87 | 42,50 | 41,51 | 42,45 | 2,41% | 126.839,00 |
| 13.03.2025 | 42,13 | 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 |