12,910$
1,73%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 12,73 | 13,00 | 12,66 | 12,91 | 1,73% | 5.556,00 |
| 04.11.2024 | 13,05 | 13,15 | 12,67 | 12,69 | -2,08% | 3.015,00 |
| 01.11.2024 | 12,72 | 12,99 | 12,72 | 12,96 | 1,25% | 13.714,00 |
| 31.10.2024 | 13,14 | 13,14 | 12,73 | 12,80 | -0,16% | 10.612,00 |
| 30.10.2024 | 13,18 | 13,18 | 12,82 | 12,82 | -1,61% | 9.629,00 |
| 29.10.2024 | 13,27 | 13,43 | 13,01 | 13,03 | -1,29% | 21.454,00 |
| 28.10.2024 | 13,36 | 13,36 | 13,08 | 13,20 | 2,27% | 5.136,00 |
| 25.10.2024 | 12,67 | 13,15 | 12,67 | 12,91 | -0,10% | 26.006,00 |
| 24.10.2024 | 12,87 | 13,04 | 12,87 | 12,92 | 0,94% | 7.137,00 |
| 23.10.2024 | 12,82 | 12,93 | 12,59 | 12,80 | 0,47% | 21.026,00 |
| 22.10.2024 | 12,68 | 12,80 | 12,68 | 12,74 | -0,86% | 10.301,00 |
| 21.10.2024 | 12,71 | 13,00 | 12,68 | 12,85 | 1,98% | 9.746,00 |
| 18.10.2024 | 12,80 | 12,80 | 12,20 | 12,60 | -2,55% | 32.982,00 |
| 17.10.2024 | 12,91 | 12,98 | 12,89 | 12,93 | 0,39% | 1.896,00 |
| 16.10.2024 | 12,82 | 13,00 | 12,70 | 12,88 | -0,69% | 7.778,00 |
| 15.10.2024 | 12,52 | 13,00 | 12,52 | 12,97 | 1,81% | 14.817,00 |
| 14.10.2024 | 12,66 | 12,81 | 12,66 | 12,74 | -1,51% | 11.670,00 |
| 11.10.2024 | 12,82 | 12,99 | 12,82 | 12,94 | 1,02% | 30.453,00 |
| 10.10.2024 | 12,71 | 13,02 | 12,60 | 12,81 | -1,50% | 8.795,00 |
| 09.10.2024 | 12,20 | 13,00 | 12,20 | 13,00 | 3,26% | 8.796,00 |
| 08.10.2024 | 11,95 | 12,62 | 11,94 | 12,59 | 5,27% | 26.849,00 |
| 07.10.2024 | 11,89 | 12,08 | 11,89 | 11,96 | 0,67% | 15.019,00 |
| 04.10.2024 | 11,89 | 12,00 | 11,87 | 11,88 | 0,17% | 41.169,00 |
| 03.10.2024 | 12,10 | 12,10 | 11,85 | 11,86 | -0,92% | 9.242,00 |
| 02.10.2024 | 11,82 | 12,00 | 11,82 | 11,97 | 0,42% | 4.518,00 |
| 01.10.2024 | 11,87 | 12,00 | 11,75 | 11,92 | -0,33% | 11.249,00 |
| 30.09.2024 | 11,91 | 11,98 | 11,81 | 11,96 | 0,34% | 5.541,00 |
| 27.09.2024 | 11,92 | 12,03 | 11,83 | 11,92 | 0,59% | 2.818,00 |
| 26.09.2024 | 12,04 | 12,04 | 11,85 | 11,85 | -1,82% | 39.944,00 |
| 25.09.2024 | 11,94 | 12,10 | 11,83 | 12,07 | 0,92% | 11.949,00 |
| 24.09.2024 | 12,19 | 12,19 | 11,88 | 11,96 | -2,13% | 5.098,00 |
| 23.09.2024 | 12,42 | 12,42 | 12,10 | 12,22 | -2,08% | 4.716,00 |
| 20.09.2024 | 12,11 | 12,65 | 11,98 | 12,48 | 1,63% | 62.294,00 |
| 19.09.2024 | 12,29 | 12,41 | 12,01 | 12,28 | 0,33% | 9.395,00 |
| 18.09.2024 | 12,31 | 12,47 | 12,12 | 12,24 | 0,99% | 22.925,00 |
| 17.09.2024 | 12,32 | 12,62 | 12,05 | 12,12 | -2,76% | 19.076,00 |
| 16.09.2024 | 12,31 | 12,48 | 12,11 | 12,46 | 1,66% | 3.535,00 |
| 13.09.2024 | 12,07 | 12,37 | 12,03 | 12,26 | 2,42% | 9.186,00 |
| 12.09.2024 | 12,13 | 12,41 | 11,91 | 11,97 | -1,40% | 11.829,00 |
| 11.09.2024 | 12,02 | 12,15 | 11,90 | 12,14 | 0,83% | 6.706,00 |
| 10.09.2024 | 12,19 | 12,27 | 11,88 | 12,04 | -0,58% | 11.951,00 |
| 09.09.2024 | 12,27 | 12,33 | 12,08 | 12,11 | -1,86% | 8.165,00 |
| 06.09.2024 | 12,71 | 12,71 | 12,27 | 12,34 | -2,22% | 33.929,00 |
| 05.09.2024 | 12,53 | 12,68 | 12,37 | 12,62 | 0,32% | 8.519,00 |
| 04.09.2024 | 12,65 | 12,78 | 12,54 | 12,58 | 0,56% | 5.288,00 |
| 03.09.2024 | 12,53 | 12,84 | 12,49 | 12,51 | 0,24% | 9.684,00 |
| 30.08.2024 | 12,30 | 12,48 | 12,11 | 12,48 | 2,30% | 4.453,00 |
| 29.08.2024 | 11,95 | 12,22 | 11,74 | 12,20 | 2,43% | 8.477,00 |
| 28.08.2024 | 12,00 | 12,14 | 11,83 | 11,91 | -1,16% | 9.168,00 |
| 27.08.2024 | 12,36 | 12,36 | 11,89 | 12,05 | -1,71% | 11.727,00 |
| 26.08.2024 | 12,19 | 12,36 | 12,17 | 12,26 | 0,41% | 7.228,00 |
| 23.08.2024 | 12,56 | 12,65 | 12,19 | 12,21 | -2,63% | 13.045,00 |
| 22.08.2024 | 12,36 | 12,63 | 12,36 | 12,54 | -1,26% | 7.743,00 |
| 21.08.2024 | 12,15 | 12,72 | 12,15 | 12,70 | 3,76% | 7.935,00 |
| 20.08.2024 | 12,48 | 12,60 | 12,16 | 12,24 | -3,98% | 18.329,00 |
| 19.08.2024 | 12,89 | 12,98 | 12,69 | 12,75 | -0,72% | 10.733,00 |
| 16.08.2024 | 12,92 | 12,92 | 12,69 | 12,84 | 1,00% | 28.529,00 |
| 15.08.2024 | 12,58 | 12,75 | 12,52 | 12,71 | 1,95% | 9.480,00 |
| 14.08.2024 | 12,77 | 12,77 | 12,44 | 12,47 | -0,48% | 22.523,00 |
| 13.08.2024 | 12,38 | 12,83 | 12,36 | 12,53 | -0,56% | 25.189,00 |
| 12.08.2024 | 12,47 | 13,16 | 12,17 | 12,60 | 0,08% | 30.037,00 |
| 09.08.2024 | 10,55 | 12,82 | 10,53 | 12,59 | 24,04% | 50.840,00 |
| 08.08.2024 | 10,07 | 10,30 | 10,07 | 10,15 | 2,84% | 20.768,00 |
| 07.08.2024 | 9,98 | 10,09 | 9,87 | 9,87 | -0,70% | 26.268,00 |
| 06.08.2024 | 10,01 | 10,26 | 9,92 | 9,94 | -1,19% | 79.445,00 |
| 05.08.2024 | 9,90 | 10,13 | 9,84 | 10,06 | -4,73% | 17.222,00 |
| 02.08.2024 | 10,48 | 10,86 | 10,45 | 10,56 | -2,40% | 22.226,00 |
| 01.08.2024 | 11,05 | 11,05 | 10,75 | 10,82 | -3,48% | 25.453,00 |
| 31.07.2024 | 10,98 | 11,44 | 10,98 | 11,21 | -0,53% | 29.939,00 |
| 30.07.2024 | 11,98 | 11,98 | 11,22 | 11,27 | -4,73% | 16.625,00 |
| 29.07.2024 | 11,84 | 11,84 | 11,60 | 11,83 | 1,28% | 13.303,00 |
| 26.07.2024 | 11,58 | 11,77 | 11,50 | 11,68 | 2,19% | 15.384,00 |
| 25.07.2024 | 11,43 | 11,59 | 11,24 | 11,43 | 1,78% | 14.043,00 |
| 24.07.2024 | 11,58 | 11,58 | 11,20 | 11,23 | -1,06% | 36.189,00 |
| 23.07.2024 | 10,96 | 11,36 | 10,96 | 11,35 | 3,56% | 17.220,00 |
| 22.07.2024 | 10,98 | 11,15 | 10,76 | 10,96 | 0,74% | 19.955,00 |
| 19.07.2024 | 10,78 | 10,91 | 10,59 | 10,88 | 1,12% | 10.463,00 |
| 18.07.2024 | 10,92 | 11,03 | 10,73 | 10,76 | -0,46% | 46.924,00 |
| 17.07.2024 | 10,92 | 10,99 | 10,74 | 10,81 | -0,09% | 36.059,00 |
| 16.07.2024 | 10,91 | 10,96 | 10,73 | 10,82 | 1,50% | 31.858,00 |
| 15.07.2024 | 10,37 | 10,95 | 10,37 | 10,66 | -0,19% | 15.272,00 |
| 12.07.2024 | 10,98 | 10,98 | 10,59 | 10,68 | 0,56% | 50.135,00 |
| 11.07.2024 | 10,22 | 10,67 | 10,22 | 10,62 | 5,78% | 19.448,00 |
| 10.07.2024 | 9,99 | 10,06 | 9,80 | 10,04 | 0,90% | 36.872,00 |
| 09.07.2024 | 10,77 | 10,77 | 9,90 | 9,95 | -9,71% | 26.144,00 |
| 08.07.2024 | 11,28 | 11,35 | 11,00 | 11,02 | -1,25% | 22.375,00 |
| 05.07.2024 | 11,42 | 11,45 | 11,09 | 11,16 | -0,09% | 37.994,00 |
| 03.07.2024 | 10,82 | 11,42 | 10,78 | 11,17 | 5,38% | 35.635,00 |
| 02.07.2024 | 10,62 | 10,87 | 10,60 | 10,60 | 0,09% | 51.754,00 |
| 01.07.2024 | 10,52 | 10,67 | 10,35 | 10,59 | 5,79% | 33.375,00 |
| 28.06.2024 | 10,11 | 10,36 | 9,96 | 10,01 | -1,77% | 107.148,00 |
| 27.06.2024 | 10,22 | 10,60 | 9,88 | 10,19 | 1,39% | 26.876,00 |
| 26.06.2024 | 10,28 | 10,38 | 9,90 | 10,05 | -3,95% | 41.299,00 |
| 25.06.2024 | 10,71 | 10,71 | 10,34 | 10,46 | -1,85% | 35.000,00 |
| 24.06.2024 | 10,15 | 10,74 | 10,15 | 10,66 | 3,70% | 19.705,00 |
| 21.06.2024 | 10,37 | 10,43 | 10,10 | 10,28 | -2,10% | 28.528,00 |
| 20.06.2024 | 10,21 | 10,58 | 10,13 | 10,50 | 2,74% | 25.668,00 |
| 18.06.2024 | 10,19 | 10,41 | 10,10 | 10,22 | 0,79% | 11.778,00 |
| 17.06.2024 | 9,91 | 10,17 | 9,69 | 10,14 | 0,40% | 11.062,00 |
| 14.06.2024 | 10,02 | 10,20 | 9,71 | 10,10 | -1,94% | 26.220,00 |