23,430$
1,21%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 24,34 | 24,34 | 23,61 | 23,73 | -1,82% | 40.201,00 |
| 21.05.2025 | 24,75 | 24,75 | 24,05 | 24,17 | -3,28% | 43.959,00 |
| 20.05.2025 | 24,82 | 25,10 | 24,37 | 24,99 | -0,28% | 24.958,00 |
| 19.05.2025 | 24,78 | 25,20 | 24,68 | 25,06 | -0,20% | 20.291,00 |
| 16.05.2025 | 24,61 | 25,21 | 24,56 | 25,11 | 2,36% | 14.960,00 |
| 15.05.2025 | 24,83 | 24,83 | 24,20 | 24,53 | -0,88% | 25.882,00 |
| 14.05.2025 | 25,33 | 25,33 | 24,26 | 24,75 | -0,79% | 23.051,00 |
| 13.05.2025 | 26,34 | 26,34 | 24,90 | 24,95 | -5,12% | 22.271,00 |
| 12.05.2025 | 25,16 | 26,32 | 24,76 | 26,29 | 6,05% | 91.270,00 |
| 09.05.2025 | 24,97 | 24,98 | 24,42 | 24,79 | -0,84% | 24.194,00 |
| 08.05.2025 | 25,27 | 25,49 | 23,51 | 25,00 | -2,31% | 52.400,00 |
| 07.05.2025 | 26,38 | 26,38 | 25,07 | 25,59 | 0,31% | 37.405,00 |
| 06.05.2025 | 25,89 | 25,98 | 25,46 | 25,51 | -2,89% | 25.358,00 |
| 05.05.2025 | 25,95 | 26,48 | 25,95 | 26,27 | 0,23% | 13.895,00 |
| 02.05.2025 | 26,48 | 26,71 | 26,06 | 26,21 | 0,34% | 39.274,00 |
| 01.05.2025 | 26,08 | 26,33 | 25,54 | 26,12 | 0,50% | 23.837,00 |
| 30.04.2025 | 26,10 | 26,10 | 25,58 | 25,99 | -0,31% | 16.557,00 |
| 29.04.2025 | 25,44 | 26,19 | 25,44 | 26,07 | 2,76% | 24.807,00 |
| 28.04.2025 | 25,75 | 25,82 | 25,17 | 25,37 | -0,08% | 11.890,00 |
| 25.04.2025 | 25,46 | 25,60 | 25,28 | 25,39 | -0,55% | 12.948,00 |
| 24.04.2025 | 25,47 | 25,67 | 25,23 | 25,53 | 2,45% | 7.511,00 |
| 23.04.2025 | 24,76 | 25,31 | 24,76 | 24,92 | 1,55% | 19.757,00 |
| 22.04.2025 | 24,45 | 25,62 | 24,28 | 24,54 | 1,78% | 32.899,00 |
| 21.04.2025 | 24,35 | 24,35 | 23,26 | 24,11 | -0,74% | 17.240,00 |
| 17.04.2025 | 24,45 | 24,77 | 24,21 | 24,29 | 0,62% | 34.099,00 |
| 16.04.2025 | 24,26 | 24,34 | 23,81 | 24,14 | -1,35% | 8.634,00 |
| 15.04.2025 | 24,28 | 24,87 | 24,28 | 24,47 | 1,24% | 22.398,00 |
| 14.04.2025 | 24,33 | 25,13 | 23,99 | 24,17 | -1,19% | 15.840,00 |
| 11.04.2025 | 24,49 | 24,61 | 23,47 | 24,46 | -0,29% | 15.238,00 |
| 10.04.2025 | 25,27 | 25,27 | 23,47 | 24,53 | -5,14% | 68.686,00 |
| 09.04.2025 | 24,60 | 25,86 | 23,29 | 25,86 | 7,79% | 37.534,00 |
| 08.04.2025 | 26,09 | 26,13 | 23,99 | 23,99 | -4,38% | 33.252,00 |
| 07.04.2025 | 24,67 | 26,02 | 24,19 | 25,09 | -1,80% | 30.030,00 |
| 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 |