25,550$
-4,31%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 26,00 | 26,37 | 25,03 | 25,55 | -4,31% | 17.018,00 |
| 03.04.2025 | 26,60 | 26,84 | 25,98 | 26,70 | -1,55% | 14.558,00 |
| 02.04.2025 | 26,56 | 27,17 | 26,44 | 27,12 | -0,04% | 42.362,00 |
| 01.04.2025 | 26,98 | 27,83 | 26,78 | 27,13 | -1,42% | 27.917,00 |
| 31.03.2025 | 27,69 | 27,91 | 27,29 | 27,52 | -1,96% | 10.292,00 |
| 28.03.2025 | 28,24 | 28,24 | 27,56 | 28,07 | -1,58% | 10.098,00 |
| 27.03.2025 | 28,00 | 28,64 | 27,80 | 28,52 | 3,07% | 12.686,00 |
| 26.03.2025 | 28,71 | 28,71 | 27,39 | 27,67 | -4,52% | 26.497,00 |
| 25.03.2025 | 29,55 | 29,55 | 28,38 | 28,98 | -1,43% | 15.811,00 |
| 24.03.2025 | 28,60 | 29,68 | 28,60 | 29,40 | 6,10% | 12.407,00 |
| 21.03.2025 | 27,41 | 28,16 | 27,40 | 27,71 | -1,04% | 18.366,00 |
| 20.03.2025 | 27,65 | 28,11 | 27,39 | 28,00 | 3,00% | 31.100,00 |
| 19.03.2025 | 27,68 | 28,06 | 26,26 | 27,19 | -2,74% | 59.813,00 |
| 18.03.2025 | 27,47 | 28,00 | 27,40 | 27,95 | -0,50% | 28.951,00 |
| 17.03.2025 | 27,13 | 28,61 | 26,70 | 28,09 | 4,31% | 21.406,00 |
| 14.03.2025 | 27,45 | 28,12 | 26,77 | 26,93 | -1,61% | 31.707,00 |
| 13.03.2025 | 28,88 | 28,88 | 27,36 | 27,37 | -3,93% | 19.380,00 |
| 12.03.2025 | 28,69 | 29,92 | 27,91 | 28,49 | -3,16% | 37.263,00 |
| 11.03.2025 | 28,92 | 31,55 | 28,73 | 29,42 | 7,25% | 73.937,00 |
| 10.03.2025 | 28,58 | 28,62 | 26,82 | 27,43 | -2,94% | 55.674,00 |
| 07.03.2025 | 29,20 | 29,20 | 27,44 | 28,26 | -2,82% | 44.169,00 |
| 06.03.2025 | 28,48 | 30,17 | 28,48 | 29,08 | 1,82% | 45.676,00 |
| 05.03.2025 | 28,03 | 28,60 | 28,03 | 28,56 | 1,49% | 7.974,00 |
| 04.03.2025 | 29,55 | 30,02 | 27,57 | 28,14 | -4,29% | 44.563,00 |
| 03.03.2025 | 29,79 | 30,00 | 29,25 | 29,40 | 1,17% | 18.301,00 |
| 28.02.2025 | 30,18 | 30,18 | 28,18 | 29,06 | -3,58% | 80.871,00 |
| 27.02.2025 | 29,95 | 31,15 | 29,78 | 30,14 | 2,97% | 33.648,00 |
| 26.02.2025 | 29,14 | 30,00 | 29,14 | 29,27 | 1,30% | 25.171,00 |
| 25.02.2025 | 28,52 | 29,07 | 27,54 | 28,90 | 1,92% | 28.947,00 |
| 24.02.2025 | 28,24 | 28,53 | 27,79 | 28,35 | 0,53% | 17.391,00 |
| 21.02.2025 | 28,03 | 28,58 | 28,03 | 28,20 | 1,00% | 23.627,00 |
| 20.02.2025 | 28,48 | 28,73 | 27,87 | 27,92 | -2,34% | 17.709,00 |
| 19.02.2025 | 28,58 | 28,65 | 28,00 | 28,59 | 1,10% | 35.149,00 |
| 18.02.2025 | 28,57 | 28,57 | 28,00 | 28,28 | 0,68% | 11.833,00 |
| 14.02.2025 | 28,02 | 28,34 | 27,95 | 28,09 | -0,16% | 15.621,00 |
| 13.02.2025 | 27,11 | 28,20 | 27,00 | 28,14 | 5,34% | 23.738,00 |
| 12.02.2025 | 26,93 | 27,16 | 26,70 | 26,71 | -1,41% | 12.179,00 |
| 11.02.2025 | 26,29 | 27,23 | 26,21 | 27,09 | 6,16% | 28.685,00 |
| 10.02.2025 | 25,48 | 25,81 | 25,47 | 25,52 | 0,87% | 9.925,00 |
| 07.02.2025 | 26,21 | 26,21 | 25,22 | 25,30 | -0,18% | 14.936,00 |
| 06.02.2025 | 25,95 | 25,95 | 25,30 | 25,35 | -3,48% | 10.088,00 |
| 05.02.2025 | 26,00 | 26,66 | 26,00 | 26,26 | 0,77% | 35.590,00 |
| 04.02.2025 | 25,65 | 26,10 | 25,50 | 26,06 | 3,74% | 25.476,00 |
| 03.02.2025 | 24,18 | 25,14 | 24,10 | 25,12 | 0,92% | 31.750,00 |
| 31.01.2025 | 24,51 | 24,91 | 23,71 | 24,89 | 1,84% | 20.645,00 |
| 30.01.2025 | 24,51 | 24,89 | 24,30 | 24,44 | 0,83% | 17.321,00 |
| 29.01.2025 | 24,17 | 24,44 | 23,72 | 24,24 | 2,80% | 23.314,00 |
| 28.01.2025 | 23,16 | 23,72 | 22,99 | 23,58 | 2,97% | 8.786,00 |
| 27.01.2025 | 23,46 | 23,46 | 22,84 | 22,90 | -1,64% | 5.680,00 |
| 24.01.2025 | 23,21 | 23,29 | 22,84 | 23,28 | 1,27% | 7.015,00 |
| 23.01.2025 | 22,92 | 23,07 | 22,56 | 22,99 | -0,01% | 7.401,00 |
| 22.01.2025 | 23,06 | 23,06 | 22,55 | 22,99 | -1,50% | 7.502,00 |
| 21.01.2025 | 22,85 | 23,59 | 22,74 | 23,34 | 1,83% | 17.035,00 |
| 17.01.2025 | 23,09 | 23,18 | 22,69 | 22,92 | -0,39% | 20.214,00 |
| 16.01.2025 | 22,76 | 23,35 | 22,44 | 23,01 | 3,46% | 25.862,00 |
| 15.01.2025 | 21,30 | 22,30 | 21,30 | 22,24 | 4,51% | 11.247,00 |
| 14.01.2025 | 21,09 | 21,34 | 20,90 | 21,28 | 1,14% | 15.609,00 |
| 13.01.2025 | 20,98 | 21,16 | 20,94 | 21,04 | -1,50% | 9.972,00 |
| 10.01.2025 | 21,60 | 21,75 | 21,11 | 21,36 | -0,33% | 31.515,00 |
| 08.01.2025 | 20,62 | 21,63 | 20,48 | 21,43 | 3,53% | 17.590,00 |
| 07.01.2025 | 21,01 | 21,03 | 20,56 | 20,70 | -1,37% | 17.140,00 |
| 06.01.2025 | 21,05 | 21,37 | 20,83 | 20,99 | 1,59% | 21.265,00 |
| 03.01.2025 | 19,91 | 20,66 | 19,61 | 20,66 | 3,82% | 6.357,00 |
| 02.01.2025 | 19,50 | 20,03 | 19,49 | 19,90 | 0,91% | 32.596,00 |
| 31.12.2024 | 19,59 | 20,00 | 19,49 | 19,72 | 2,39% | 25.433,00 |
| 30.12.2024 | 19,35 | 19,40 | 18,86 | 19,26 | 0,57% | 9.029,00 |
| 27.12.2024 | 19,29 | 19,29 | 18,89 | 19,15 | 0,47% | 26.542,00 |
| 26.12.2024 | 19,01 | 19,24 | 18,78 | 19,06 | 0,53% | 14.232,00 |
| 24.12.2024 | 18,60 | 19,10 | 18,54 | 18,96 | 1,61% | 7.713,00 |
| 23.12.2024 | 18,42 | 18,75 | 18,10 | 18,66 | 2,36% | 17.472,00 |
| 20.12.2024 | 18,09 | 18,79 | 18,06 | 18,23 | 1,90% | 33.767,00 |
| 19.12.2024 | 18,02 | 18,13 | 17,71 | 17,89 | -0,31% | 16.653,00 |
| 18.12.2024 | 18,29 | 18,30 | 17,74 | 17,95 | -0,91% | 18.912,00 |
| 17.12.2024 | 17,95 | 18,18 | 17,81 | 18,11 | 1,57% | 18.723,00 |
| 16.12.2024 | 18,34 | 18,47 | 17,83 | 17,83 | -2,73% | 18.190,00 |
| 13.12.2024 | 18,44 | 18,50 | 18,03 | 18,33 | 0,38% | 17.578,00 |
| 12.12.2024 | 18,26 | 18,46 | 18,23 | 18,26 | -0,71% | 26.738,00 |
| 11.12.2024 | 18,31 | 18,60 | 18,19 | 18,39 | 1,77% | 9.911,00 |
| 10.12.2024 | 18,54 | 18,79 | 18,00 | 18,07 | -1,85% | 21.505,00 |
| 09.12.2024 | 18,73 | 18,73 | 18,25 | 18,41 | 0,55% | 11.946,00 |
| 06.12.2024 | 18,10 | 18,31 | 17,99 | 18,31 | 1,22% | 13.304,00 |
| 05.12.2024 | 18,77 | 18,77 | 17,92 | 18,09 | -2,90% | 19.643,00 |
| 04.12.2024 | 17,83 | 18,63 | 17,83 | 18,63 | 3,67% | 21.988,00 |
| 03.12.2024 | 18,25 | 18,25 | 17,68 | 17,97 | -0,61% | 29.223,00 |
| 02.12.2024 | 17,95 | 18,61 | 17,89 | 18,08 | 0,89% | 21.294,00 |
| 29.11.2024 | 18,10 | 18,10 | 17,89 | 17,92 | 0,84% | 19.454,00 |
| 27.11.2024 | 17,04 | 17,79 | 17,04 | 17,77 | 5,15% | 15.859,00 |
| 26.11.2024 | 17,02 | 17,32 | 16,85 | 16,90 | -0,06% | 8.570,00 |
| 25.11.2024 | 16,54 | 16,93 | 16,42 | 16,91 | 2,11% | 14.350,00 |
| 22.11.2024 | 15,95 | 16,58 | 15,69 | 16,56 | 3,76% | 24.919,00 |
| 21.11.2024 | 16,56 | 16,69 | 15,75 | 15,96 | -3,16% | 23.851,00 |
| 20.11.2024 | 16,35 | 16,54 | 16,10 | 16,48 | 0,37% | 14.774,00 |
| 19.11.2024 | 15,91 | 16,57 | 15,91 | 16,42 | 1,67% | 13.277,00 |
| 18.11.2024 | 15,89 | 16,26 | 15,78 | 16,15 | 1,83% | 13.000,00 |
| 15.11.2024 | 15,74 | 15,98 | 15,49 | 15,86 | 1,15% | 44.452,00 |
| 14.11.2024 | 15,71 | 16,07 | 15,56 | 15,68 | -0,63% | 20.973,00 |
| 13.11.2024 | 15,51 | 16,18 | 15,51 | 15,78 | 0,90% | 25.418,00 |
| 12.11.2024 | 14,53 | 15,87 | 14,43 | 15,64 | 8,76% | 11.639,00 |
| 11.11.2024 | 13,57 | 14,38 | 13,56 | 14,38 | 6,60% | 34.046,00 |
| 08.11.2024 | 13,31 | 13,69 | 13,28 | 13,49 | -0,44% | 14.816,00 |