20,010$
-0,30%
Echtzeit-Aktienkurs Computer Programs and Systems
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.10.2025 | 20,16 | 20,16 | 19,80 | 19,90 | 0,00% | 9.504,00 |
| 08.10.2025 | 19,86 | 20,28 | 19,86 | 19,90 | -0,75% | 4.361,00 |
| 07.10.2025 | 19,87 | 20,05 | 19,81 | 20,05 | 0,55% | 12.669,00 |
| 06.10.2025 | 20,60 | 20,79 | 19,85 | 19,94 | -4,00% | 20.092,00 |
| 03.10.2025 | 20,93 | 21,33 | 20,74 | 20,77 | 1,61% | 11.256,00 |
| 02.10.2025 | 20,30 | 20,49 | 20,02 | 20,44 | 0,44% | 6.466,00 |
| 01.10.2025 | 20,00 | 20,35 | 19,90 | 20,35 | 0,84% | 18.766,00 |
| 30.09.2025 | 20,07 | 20,46 | 20,07 | 20,18 | -0,84% | 13.358,00 |
| 29.09.2025 | 19,94 | 20,67 | 19,94 | 20,35 | -0,73% | 19.393,00 |
| 26.09.2025 | 20,50 | 20,94 | 20,49 | 20,50 | -1,44% | 11.027,00 |
| 25.09.2025 | 21,07 | 21,07 | 20,52 | 20,80 | -3,66% | 11.547,00 |
| 24.09.2025 | 21,95 | 22,20 | 21,59 | 21,59 | -1,33% | 22.261,00 |
| 23.09.2025 | 22,26 | 22,84 | 21,65 | 21,88 | -1,17% | 26.480,00 |
| 22.09.2025 | 21,79 | 22,42 | 21,49 | 22,14 | 1,70% | 15.996,00 |
| 19.09.2025 | 21,22 | 21,97 | 21,11 | 21,77 | 1,59% | 21.287,00 |
| 18.09.2025 | 21,07 | 21,65 | 20,98 | 21,43 | 3,13% | 22.060,00 |
| 17.09.2025 | 20,95 | 21,23 | 20,68 | 20,78 | 0,10% | 25.936,00 |
| 16.09.2025 | 20,14 | 20,78 | 20,14 | 20,76 | 2,06% | 7.741,00 |
| 15.09.2025 | 20,30 | 20,48 | 20,03 | 20,34 | 0,99% | 17.356,00 |
| 12.09.2025 | 20,50 | 20,53 | 19,96 | 20,14 | -3,17% | 48.368,00 |
| 11.09.2025 | 19,91 | 20,83 | 19,90 | 20,80 | 4,37% | 53.435,00 |
| 10.09.2025 | 20,16 | 20,16 | 19,73 | 19,93 | -0,13% | 24.956,00 |
| 09.09.2025 | 19,62 | 20,13 | 19,54 | 19,96 | -0,03% | 16.837,00 |
| 08.09.2025 | 20,26 | 20,26 | 19,85 | 19,96 | -0,08% | 13.379,00 |
| 05.09.2025 | 20,45 | 20,67 | 19,89 | 19,98 | -1,04% | 19.256,00 |
| 04.09.2025 | 19,72 | 20,22 | 19,70 | 20,19 | 1,53% | 13.604,00 |
| 03.09.2025 | 19,83 | 20,02 | 19,75 | 19,88 | -0,55% | 11.593,00 |
| 02.09.2025 | 19,88 | 20,09 | 19,87 | 19,99 | 0,20% | 18.189,00 |
| 29.08.2025 | 20,17 | 20,17 | 19,84 | 19,95 | -0,23% | 8.634,00 |
| 28.08.2025 | 20,02 | 20,22 | 19,90 | 20,00 | -0,55% | 9.816,00 |
| 27.08.2025 | 20,08 | 20,27 | 19,91 | 20,11 | 0,32% | 13.869,00 |
| 26.08.2025 | 20,04 | 20,28 | 19,92 | 20,04 | 0,80% | 17.130,00 |
| 25.08.2025 | 20,25 | 20,28 | 19,83 | 19,88 | -2,91% | 9.567,00 |
| 22.08.2025 | 19,72 | 20,52 | 19,72 | 20,48 | 3,78% | 17.547,00 |
| 21.08.2025 | 19,36 | 19,79 | 19,36 | 19,73 | 1,83% | 21.115,00 |
| 20.08.2025 | 19,79 | 19,87 | 19,38 | 19,38 | -0,72% | 36.992,00 |
| 19.08.2025 | 19,34 | 20,00 | 19,29 | 19,52 | 0,85% | 27.126,00 |
| 18.08.2025 | 19,30 | 19,56 | 19,26 | 19,35 | 0,26% | 16.704,00 |
| 15.08.2025 | 19,20 | 19,53 | 19,06 | 19,30 | 0,68% | 30.300,00 |
| 14.08.2025 | 19,90 | 19,90 | 19,10 | 19,17 | -4,01% | 19.537,00 |
| 13.08.2025 | 19,91 | 20,21 | 19,83 | 19,97 | 1,99% | 36.288,00 |
| 12.08.2025 | 19,26 | 19,73 | 18,96 | 19,58 | 2,09% | 29.375,00 |
| 11.08.2025 | 18,90 | 19,50 | 18,86 | 19,18 | 1,32% | 30.799,00 |
| 08.08.2025 | 20,06 | 20,06 | 17,81 | 18,93 | -10,79% | 60.483,00 |
| 07.08.2025 | 21,45 | 21,45 | 20,96 | 21,22 | -0,66% | 19.525,00 |
| 06.08.2025 | 20,95 | 21,38 | 20,56 | 21,36 | 2,25% | 86.732,00 |
| 05.08.2025 | 21,52 | 21,52 | 20,72 | 20,89 | -1,67% | 22.241,00 |
| 04.08.2025 | 20,82 | 21,33 | 20,82 | 21,25 | 3,48% | 17.423,00 |
| 01.08.2025 | 20,71 | 20,71 | 20,11 | 20,53 | -1,46% | 20.786,00 |
| 31.07.2025 | 21,50 | 21,50 | 20,55 | 20,84 | -0,69% | 30.095,00 |
| 30.07.2025 | 21,52 | 21,87 | 20,91 | 20,98 | -4,11% | 37.498,00 |
| 29.07.2025 | 23,30 | 23,40 | 21,31 | 21,88 | -5,49% | 47.725,00 |
| 28.07.2025 | 23,40 | 23,50 | 23,08 | 23,15 | -1,57% | 12.365,00 |
| 25.07.2025 | 23,31 | 23,52 | 22,99 | 23,52 | 1,01% | 18.822,00 |
| 24.07.2025 | 23,18 | 23,39 | 23,08 | 23,29 | 0,67% | 52.365,00 |
| 23.07.2025 | 22,53 | 23,30 | 22,53 | 23,13 | 3,21% | 37.678,00 |
| 22.07.2025 | 22,55 | 22,55 | 22,17 | 22,41 | -0,07% | 20.104,00 |
| 21.07.2025 | 22,69 | 23,29 | 22,29 | 22,43 | 0,16% | 49.447,00 |
| 18.07.2025 | 22,06 | 22,45 | 21,55 | 22,39 | 2,52% | 31.289,00 |
| 17.07.2025 | 21,57 | 21,88 | 21,49 | 21,84 | 0,69% | 22.887,00 |
| 16.07.2025 | 21,47 | 21,75 | 21,21 | 21,69 | 1,26% | 26.806,00 |
| 15.07.2025 | 22,23 | 22,23 | 21,36 | 21,42 | -2,50% | 32.544,00 |
| 14.07.2025 | 21,89 | 22,04 | 21,34 | 21,97 | -0,54% | 22.535,00 |
| 11.07.2025 | 22,72 | 22,72 | 21,85 | 22,09 | -3,87% | 13.987,00 |
| 10.07.2025 | 22,81 | 23,10 | 22,76 | 22,98 | 0,16% | 23.981,00 |
| 09.07.2025 | 22,86 | 23,00 | 22,34 | 22,94 | -0,37% | 24.664,00 |
| 08.07.2025 | 22,73 | 23,05 | 22,59 | 23,03 | 1,68% | 13.681,00 |
| 07.07.2025 | 22,48 | 22,98 | 22,29 | 22,65 | -0,74% | 25.556,00 |
| 03.07.2025 | 22,69 | 22,88 | 22,42 | 22,82 | 0,60% | 21.016,00 |
| 02.07.2025 | 23,60 | 24,01 | 22,41 | 22,68 | -3,39% | 22.447,00 |
| 01.07.2025 | 23,22 | 23,86 | 23,18 | 23,48 | 0,21% | 22.197,00 |
| 30.06.2025 | 23,43 | 23,48 | 23,03 | 23,43 | 1,21% | 21.394,00 |
| 27.06.2025 | 23,52 | 23,96 | 22,93 | 23,15 | -1,99% | 58.399,00 |
| 26.06.2025 | 22,94 | 23,62 | 22,38 | 23,62 | 3,14% | 21.470,00 |
| 25.06.2025 | 22,92 | 22,95 | 22,24 | 22,90 | -0,61% | 27.000,00 |
| 24.06.2025 | 22,61 | 23,05 | 22,34 | 23,04 | 2,49% | 15.132,00 |
| 23.06.2025 | 22,01 | 22,52 | 21,71 | 22,48 | 0,20% | 36.700,00 |
| 20.06.2025 | 22,91 | 22,91 | 22,10 | 22,44 | -2,67% | 24.392,00 |
| 18.06.2025 | 22,87 | 23,12 | 22,87 | 23,05 | -0,43% | 21.584,00 |
| 17.06.2025 | 23,24 | 23,52 | 22,85 | 23,15 | -0,86% | 19.595,00 |
| 16.06.2025 | 23,12 | 23,37 | 22,99 | 23,35 | 1,04% | 16.323,00 |
| 13.06.2025 | 23,35 | 23,60 | 23,07 | 23,11 | -2,78% | 24.789,00 |
| 12.06.2025 | 24,58 | 24,58 | 23,65 | 23,77 | -4,00% | 24.316,00 |
| 11.06.2025 | 24,91 | 25,31 | 24,67 | 24,76 | 0,00% | 33.205,00 |
| 10.06.2025 | 24,39 | 24,79 | 24,15 | 24,76 | 2,19% | 30.456,00 |
| 09.06.2025 | 23,79 | 24,23 | 23,75 | 24,23 | 1,81% | 22.763,00 |
| 06.06.2025 | 23,80 | 23,80 | 23,50 | 23,80 | 1,10% | 25.342,00 |
| 05.06.2025 | 23,55 | 23,65 | 23,33 | 23,54 | 0,04% | 31.552,00 |
| 04.06.2025 | 24,05 | 24,06 | 23,53 | 23,53 | -1,22% | 33.413,00 |
| 03.06.2025 | 23,80 | 24,25 | 23,79 | 23,82 | 0,13% | 34.794,00 |
| 02.06.2025 | 23,88 | 23,88 | 23,44 | 23,79 | -0,79% | 20.763,00 |
| 30.05.2025 | 23,94 | 24,06 | 23,69 | 23,98 | 0,67% | 22.564,00 |
| 29.05.2025 | 23,85 | 23,86 | 23,43 | 23,82 | 0,00% | 26.621,00 |
| 28.05.2025 | 24,03 | 24,06 | 23,63 | 23,82 | -1,24% | 33.994,00 |
| 27.05.2025 | 23,73 | 24,40 | 23,73 | 24,12 | 1,56% | 40.104,00 |
| 23.05.2025 | 23,49 | 24,22 | 23,46 | 23,75 | 0,08% | 67.472,00 |