24,440$
0,83%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 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 |
| 07.11.2024 | 12,93 | 13,57 | 12,93 | 13,55 | 3,83% | 30.736,00 |
| 06.11.2024 | 13,00 | 13,12 | 12,94 | 13,05 | 1,08% | 7.363,00 |
| 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 |