18,080$
-3,73%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 18,50 | 18,80 | 18,25 | 18,78 | -0,37% | 31.184,00 |
| 05.03.2026 | 19,16 | 19,57 | 18,79 | 18,85 | -1,77% | 35.584,00 |
| 04.03.2026 | 19,14 | 19,37 | 18,99 | 19,19 | 0,58% | 7.542,00 |
| 03.03.2026 | 19,60 | 19,60 | 18,40 | 19,08 | 0,00% | 78.193,00 |
| 02.03.2026 | 19,08 | 19,40 | 19,03 | 19,08 | -1,29% | 3.849,00 |
| 27.02.2026 | 19,74 | 19,74 | 19,28 | 19,33 | -2,28% | 56.346,00 |
| 26.02.2026 | 20,27 | 20,30 | 19,63 | 19,78 | -1,79% | 19.362,00 |
| 25.02.2026 | 19,80 | 20,17 | 19,62 | 20,14 | 2,81% | 8.114,00 |
| 24.02.2026 | 19,70 | 19,87 | 19,34 | 19,59 | 0,15% | 20.471,00 |
| 23.02.2026 | 20,08 | 20,08 | 19,56 | 19,56 | -3,69% | 13.309,00 |
| 20.02.2026 | 19,84 | 20,48 | 19,84 | 20,31 | 2,06% | 24.210,00 |
| 19.02.2026 | 20,16 | 20,16 | 19,28 | 19,90 | -1,09% | 33.825,00 |
| 18.02.2026 | 19,85 | 20,60 | 19,68 | 20,12 | 2,03% | 76.919,00 |
| 17.02.2026 | 19,70 | 19,81 | 19,39 | 19,72 | 0,92% | 9.884,00 |
| 13.02.2026 | 19,24 | 19,83 | 19,24 | 19,54 | 3,81% | 6.101,00 |
| 12.02.2026 | 18,51 | 18,83 | 18,50 | 18,82 | 0,82% | 15.478,00 |
| 11.02.2026 | 19,17 | 19,18 | 18,34 | 18,67 | -1,63% | 22.456,00 |
| 10.02.2026 | 19,91 | 19,91 | 18,94 | 18,98 | -3,75% | 52.291,00 |
| 09.02.2026 | 20,45 | 20,50 | 19,37 | 19,72 | -2,67% | 27.661,00 |
| 06.02.2026 | 21,15 | 21,15 | 20,05 | 20,26 | -2,92% | 22.671,00 |
| 05.02.2026 | 21,99 | 22,68 | 20,65 | 20,87 | -5,39% | 124.481,00 |
| 04.02.2026 | 22,72 | 23,09 | 21,88 | 22,06 | 5,00% | 45.344,00 |
| 03.02.2026 | 20,64 | 21,43 | 20,21 | 21,01 | 3,09% | 60.260,00 |
| 02.02.2026 | 19,57 | 21,34 | 19,22 | 20,38 | 5,21% | 45.149,00 |
| 30.01.2026 | 19,24 | 19,68 | 18,84 | 19,37 | -1,02% | 20.272,00 |
| 29.01.2026 | 20,03 | 20,03 | 19,35 | 19,57 | -2,49% | 14.275,00 |
| 28.01.2026 | 20,18 | 20,18 | 20,03 | 20,07 | -1,95% | 20.817,00 |
| 27.01.2026 | 20,76 | 20,89 | 20,47 | 20,47 | -2,01% | 32.817,00 |
| 26.01.2026 | 20,80 | 21,00 | 20,80 | 20,89 | 1,21% | 11.103,00 |
| 23.01.2026 | 20,83 | 20,91 | 20,54 | 20,64 | -0,65% | 14.559,00 |
| 22.01.2026 | 20,50 | 20,90 | 20,37 | 20,77 | 2,94% | 21.135,00 |
| 21.01.2026 | 20,01 | 20,21 | 19,72 | 20,18 | 0,30% | 29.385,00 |
| 20.01.2026 | 20,44 | 20,54 | 20,12 | 20,12 | -2,90% | 14.720,00 |
| 16.01.2026 | 21,48 | 21,57 | 20,66 | 20,72 | -4,69% | 6.338,00 |
| 15.01.2026 | 21,89 | 22,02 | 21,38 | 21,74 | -0,78% | 13.609,00 |
| 14.01.2026 | 21,95 | 22,05 | 21,90 | 21,91 | -0,18% | 9.332,00 |
| 13.01.2026 | 21,84 | 21,98 | 21,76 | 21,95 | 0,55% | 10.756,00 |
| 12.01.2026 | 21,35 | 21,84 | 21,35 | 21,83 | 1,51% | 6.679,00 |
| 09.01.2026 | 23,03 | 23,03 | 21,44 | 21,51 | -5,26% | 23.454,00 |
| 08.01.2026 | 21,80 | 22,82 | 21,80 | 22,70 | 4,43% | 6.802,00 |
| 07.01.2026 | 21,98 | 22,00 | 21,47 | 21,74 | 0,15% | 14.790,00 |
| 06.01.2026 | 21,37 | 21,75 | 21,29 | 21,71 | 1,33% | 19.909,00 |
| 05.01.2026 | 21,16 | 21,80 | 21,16 | 21,42 | 2,59% | 7.336,00 |
| 02.01.2026 | 21,62 | 21,62 | 20,65 | 20,88 | -5,39% | 29.074,00 |
| 31.12.2025 | 22,02 | 22,07 | 21,89 | 22,07 | 0,80% | 10.101,00 |
| 30.12.2025 | 22,04 | 22,21 | 21,86 | 21,90 | -1,02% | 5.933,00 |
| 29.12.2025 | 22,25 | 22,25 | 22,00 | 22,12 | 0,09% | 4.791,00 |
| 26.12.2025 | 22,11 | 22,23 | 21,99 | 22,10 | 0,14% | 9.313,00 |
| 24.12.2025 | 22,55 | 22,55 | 22,01 | 22,07 | -1,52% | 12.551,00 |
| 23.12.2025 | 21,54 | 22,41 | 21,54 | 22,41 | 3,41% | 36.652,00 |
| 22.12.2025 | 22,55 | 22,55 | 21,67 | 21,67 | -3,15% | 24.359,00 |
| 19.12.2025 | 22,74 | 22,76 | 22,32 | 22,38 | -1,78% | 15.579,00 |
| 18.12.2025 | 22,12 | 22,80 | 22,12 | 22,78 | 3,31% | 28.543,00 |
| 17.12.2025 | 22,27 | 22,27 | 21,92 | 22,05 | -0,99% | 3.808,00 |
| 16.12.2025 | 22,54 | 22,54 | 22,08 | 22,27 | -1,20% | 19.586,00 |
| 15.12.2025 | 22,60 | 22,80 | 22,37 | 22,54 | -0,04% | 26.568,00 |
| 12.12.2025 | 22,73 | 22,87 | 22,32 | 22,55 | -1,23% | 17.395,00 |
| 11.12.2025 | 22,30 | 23,36 | 22,30 | 22,83 | 2,10% | 21.963,00 |
| 10.12.2025 | 22,34 | 22,58 | 22,19 | 22,36 | -1,11% | 10.868,00 |
| 09.12.2025 | 22,97 | 22,97 | 22,50 | 22,61 | -0,57% | 13.394,00 |
| 08.12.2025 | 22,90 | 23,18 | 22,74 | 22,74 | -1,26% | 7.659,00 |
| 05.12.2025 | 23,79 | 23,90 | 22,79 | 23,03 | -2,33% | 16.860,00 |
| 04.12.2025 | 23,63 | 23,68 | 23,12 | 23,58 | 1,20% | 19.773,00 |
| 03.12.2025 | 23,12 | 23,30 | 22,97 | 23,30 | 1,77% | 13.068,00 |
| 02.12.2025 | 22,55 | 22,94 | 22,55 | 22,90 | 2,21% | 15.878,00 |
| 01.12.2025 | 22,10 | 22,52 | 21,76 | 22,40 | 1,96% | 5.700,00 |
| 28.11.2025 | 22,40 | 22,40 | 21,94 | 21,97 | -2,40% | 9.147,00 |
| 26.11.2025 | 22,51 | 22,66 | 22,23 | 22,51 | -0,02% | 16.521,00 |
| 25.11.2025 | 22,21 | 22,52 | 22,01 | 22,52 | 3,49% | 18.492,00 |
| 24.11.2025 | 21,46 | 21,94 | 21,45 | 21,76 | 0,90% | 9.310,00 |
| 21.11.2025 | 20,82 | 21,68 | 20,81 | 21,56 | 2,91% | 53.424,00 |
| 20.11.2025 | 20,63 | 21,16 | 20,63 | 20,95 | 1,45% | 26.593,00 |
| 19.11.2025 | 20,95 | 21,06 | 20,37 | 20,65 | -2,04% | 21.987,00 |
| 18.11.2025 | 20,40 | 21,40 | 20,40 | 21,08 | 2,63% | 8.382,00 |
| 17.11.2025 | 20,70 | 20,96 | 20,33 | 20,54 | 0,83% | 10.474,00 |
| 14.11.2025 | 20,04 | 20,40 | 20,02 | 20,37 | -0,39% | 15.231,00 |
| 13.11.2025 | 20,20 | 20,54 | 20,10 | 20,45 | 1,49% | 16.893,00 |
| 12.11.2025 | 19,76 | 20,24 | 19,62 | 20,15 | 3,07% | 22.247,00 |
| 11.11.2025 | 19,02 | 19,59 | 19,02 | 19,55 | 2,68% | 17.433,00 |
| 10.11.2025 | 19,43 | 19,43 | 18,86 | 19,04 | -1,86% | 11.259,00 |
| 07.11.2025 | 19,86 | 20,71 | 18,67 | 19,40 | 1,15% | 22.145,00 |
| 06.11.2025 | 19,37 | 19,49 | 19,12 | 19,18 | -0,42% | 13.711,00 |
| 05.11.2025 | 19,33 | 19,33 | 18,95 | 19,26 | -0,16% | 13.270,00 |
| 04.11.2025 | 18,94 | 19,40 | 18,87 | 19,29 | 0,36% | 11.513,00 |
| 03.11.2025 | 18,82 | 19,22 | 18,64 | 19,22 | 0,00% | 6.288,00 |
| 31.10.2025 | 19,17 | 19,35 | 18,65 | 19,22 | 0,00% | 12.045,00 |
| 30.10.2025 | 19,46 | 19,60 | 19,17 | 19,22 | -1,23% | 18.883,00 |
| 29.10.2025 | 19,72 | 19,81 | 19,32 | 19,46 | -0,51% | 28.117,00 |
| 28.10.2025 | 19,56 | 19,66 | 19,50 | 19,56 | 0,26% | 7.943,00 |
| 27.10.2025 | 19,56 | 19,90 | 19,51 | 19,51 | -1,41% | 10.390,00 |
| 24.10.2025 | 20,16 | 20,16 | 19,43 | 19,79 | 1,75% | 18.849,00 |
| 23.10.2025 | 19,45 | 19,65 | 19,42 | 19,45 | -0,05% | 15.189,00 |
| 22.10.2025 | 19,96 | 19,96 | 19,44 | 19,46 | -2,36% | 19.010,00 |
| 21.10.2025 | 19,88 | 20,07 | 19,55 | 19,93 | 2,47% | 3.203,00 |
| 17.10.2025 | 19,68 | 20,07 | 19,45 | 19,45 | -2,85% | 16.150,00 |
| 16.10.2025 | 20,06 | 20,19 | 19,87 | 20,02 | 0,05% | 11.679,00 |
| 15.10.2025 | 19,96 | 20,29 | 19,90 | 20,01 | -0,30% | 7.492,00 |
| 14.10.2025 | 19,72 | 20,12 | 19,69 | 20,07 | 1,52% | 8.532,00 |
| 13.10.2025 | 19,98 | 20,06 | 19,48 | 19,77 | -0,10% | 12.388,00 |
| 10.10.2025 | 19,90 | 19,90 | 19,45 | 19,79 | -0,55% | 15.701,00 |