52,250$
0,64%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.05.2024 | 51,93 | 51,93 | 50,93 | 51,40 | -0,37% | 90.362,00 |
| 10.05.2024 | 51,63 | 51,87 | 51,13 | 51,59 | 0,02% | 116.454,00 |
| 09.05.2024 | 50,63 | 51,71 | 50,58 | 51,58 | 1,40% | 147.896,00 |
| 08.05.2024 | 49,90 | 50,90 | 49,74 | 50,87 | 1,09% | 129.394,00 |
| 07.05.2024 | 49,78 | 50,77 | 49,62 | 50,32 | 1,15% | 201.187,00 |
| 06.05.2024 | 49,90 | 50,45 | 49,63 | 49,75 | 0,32% | 182.329,00 |
| 03.05.2024 | 49,13 | 49,67 | 49,04 | 49,59 | 2,23% | 246.269,00 |
| 02.05.2024 | 47,90 | 49,02 | 47,40 | 48,51 | 2,30% | 251.450,00 |
| 01.05.2024 | 45,75 | 47,96 | 45,09 | 47,42 | 3,65% | 241.713,00 |
| 30.04.2024 | 46,78 | 47,07 | 45,74 | 45,75 | -2,66% | 248.301,00 |
| 29.04.2024 | 46,44 | 47,02 | 46,36 | 47,00 | 1,82% | 136.082,00 |
| 26.04.2024 | 45,66 | 46,32 | 45,65 | 46,16 | 1,05% | 135.989,00 |
| 25.04.2024 | 45,34 | 45,73 | 45,19 | 45,68 | 0,09% | 125.753,00 |
| 24.04.2024 | 45,28 | 45,85 | 45,12 | 45,64 | 0,33% | 93.693,00 |
| 23.04.2024 | 43,72 | 45,53 | 43,72 | 45,49 | 3,93% | 148.848,00 |
| 22.04.2024 | 43,76 | 44,38 | 43,50 | 43,77 | 0,78% | 109.941,00 |
| 19.04.2024 | 42,88 | 43,63 | 42,63 | 43,43 | 0,77% | 119.573,00 |
| 18.04.2024 | 43,66 | 43,96 | 43,06 | 43,10 | -1,60% | 103.263,00 |
| 17.04.2024 | 44,89 | 45,03 | 43,80 | 43,80 | -1,28% | 99.112,00 |
| 16.04.2024 | 45,19 | 45,30 | 44,33 | 44,37 | -2,42% | 141.907,00 |
| 15.04.2024 | 46,00 | 46,00 | 45,05 | 45,47 | -1,09% | 129.342,00 |
| 12.04.2024 | 46,44 | 46,60 | 45,80 | 45,97 | -1,90% | 163.030,00 |
| 11.04.2024 | 45,74 | 47,00 | 45,74 | 46,86 | 2,79% | 176.318,00 |
| 10.04.2024 | 45,10 | 45,71 | 44,95 | 45,59 | -1,94% | 151.966,00 |
| 09.04.2024 | 46,00 | 46,52 | 45,78 | 46,49 | 1,77% | 101.018,00 |
| 08.04.2024 | 45,22 | 45,76 | 44,77 | 45,68 | 1,96% | 129.831,00 |
| 05.04.2024 | 44,24 | 45,01 | 44,24 | 44,80 | 0,86% | 90.345,00 |
| 04.04.2024 | 45,41 | 45,74 | 44,37 | 44,42 | -0,85% | 124.131,00 |
| 03.04.2024 | 44,68 | 45,92 | 44,64 | 44,80 | -0,47% | 171.080,00 |
| 02.04.2024 | 45,56 | 46,08 | 44,98 | 45,01 | -2,47% | 169.596,00 |
| 01.04.2024 | 46,82 | 46,89 | 46,14 | 46,15 | -1,37% | 81.330,00 |
| 28.03.2024 | 46,80 | 47,29 | 46,59 | 46,79 | -0,26% | 149.251,00 |
| 27.03.2024 | 45,78 | 46,94 | 45,65 | 46,91 | 3,24% | 99.124,00 |
| 26.03.2024 | 45,70 | 45,70 | 45,10 | 45,44 | 0,11% | 121.380,00 |
| 25.03.2024 | 45,83 | 46,18 | 45,36 | 45,39 | -0,53% | 107.743,00 |
| 22.03.2024 | 46,34 | 46,98 | 45,53 | 45,63 | -1,28% | 146.317,00 |
| 21.03.2024 | 45,17 | 46,40 | 45,17 | 46,22 | 2,92% | 149.410,00 |
| 20.03.2024 | 43,80 | 45,10 | 43,80 | 44,91 | 2,53% | 95.750,00 |
| 19.03.2024 | 44,08 | 44,19 | 43,73 | 43,80 | -0,64% | 90.981,00 |
| 18.03.2024 | 44,86 | 45,40 | 44,06 | 44,08 | -1,87% | 122.804,00 |
| 15.03.2024 | 44,28 | 45,19 | 44,28 | 44,92 | 0,67% | 277.223,00 |
| 14.03.2024 | 44,23 | 44,64 | 43,59 | 44,62 | 0,34% | 114.495,00 |
| 13.03.2024 | 44,28 | 44,85 | 44,22 | 44,47 | -0,07% | 92.057,00 |
| 12.03.2024 | 44,44 | 44,64 | 43,86 | 44,50 | -0,54% | 79.536,00 |
| 11.03.2024 | 44,32 | 44,77 | 44,25 | 44,74 | 0,40% | 68.716,00 |
| 08.03.2024 | 45,53 | 45,81 | 44,30 | 44,56 | -0,91% | 97.753,00 |
| 07.03.2024 | 44,97 | 45,31 | 44,59 | 44,97 | 0,78% | 82.072,00 |
| 06.03.2024 | 44,84 | 45,04 | 44,54 | 44,62 | 0,18% | 66.161,00 |
| 05.03.2024 | 44,34 | 44,83 | 44,31 | 44,54 | -0,22% | 105.501,00 |