9,218$
3,81%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2024 | 9,95 | 10,05 | 9,15 | 9,19 | 3,49% | 534.996,00 |
| 29.02.2024 | 9,03 | 9,16 | 8,86 | 8,88 | -0,22% | 200.139,00 |
| 28.02.2024 | 9,35 | 9,39 | 8,85 | 8,90 | -5,12% | 196.226,00 |
| 27.02.2024 | 9,49 | 10,03 | 9,31 | 9,38 | -0,74% | 189.965,00 |
| 26.02.2024 | 9,24 | 9,78 | 9,13 | 9,45 | 3,05% | 205.715,00 |
| 23.02.2024 | 8,91 | 9,25 | 8,71 | 9,17 | 0,88% | 525.386,00 |
| 22.02.2024 | 9,95 | 10,00 | 9,07 | 9,09 | -8,92% | 384.087,00 |
| 21.02.2024 | 10,12 | 10,13 | 9,83 | 9,98 | -1,77% | 354.951,00 |
| 20.02.2024 | 10,07 | 10,43 | 10,00 | 10,16 | 0,40% | 241.319,00 |
| 16.02.2024 | 10,27 | 10,40 | 10,03 | 10,12 | -2,03% | 101.380,00 |
| 15.02.2024 | 10,10 | 10,50 | 10,10 | 10,33 | 3,30% | 149.036,00 |
| 14.02.2024 | 9,94 | 10,13 | 9,69 | 10,00 | 0,50% | 138.158,00 |
| 13.02.2024 | 10,36 | 10,36 | 9,90 | 9,95 | -7,10% | 247.372,00 |
| 12.02.2024 | 10,17 | 10,72 | 10,04 | 10,71 | 4,79% | 130.820,00 |
| 09.02.2024 | 10,42 | 10,50 | 10,21 | 10,22 | -2,06% | 93.209,00 |
| 08.02.2024 | 10,03 | 10,47 | 9,99 | 10,44 | 3,52% | 109.305,00 |
| 07.02.2024 | 10,01 | 10,09 | 9,75 | 10,08 | 0,55% | 162.256,00 |
| 06.02.2024 | 9,59 | 10,11 | 9,59 | 10,03 | 3,94% | 129.327,00 |
| 05.02.2024 | 9,87 | 9,87 | 9,52 | 9,65 | -3,36% | 165.123,00 |
| 02.02.2024 | 10,26 | 10,26 | 9,86 | 9,98 | -2,54% | 192.741,00 |
| 01.02.2024 | 10,15 | 10,32 | 9,94 | 10,24 | 0,99% | 89.040,00 |
| 31.01.2024 | 10,52 | 10,52 | 10,10 | 10,14 | -3,89% | 150.706,00 |
| 30.01.2024 | 10,47 | 10,56 | 10,28 | 10,55 | 0,57% | 108.718,00 |
| 29.01.2024 | 10,32 | 10,57 | 10,16 | 10,49 | 1,84% | 99.604,00 |
| 26.01.2024 | 10,25 | 10,42 | 10,25 | 10,30 | 1,08% | 76.821,00 |
| 25.01.2024 | 10,13 | 10,26 | 10,10 | 10,19 | 1,90% | 100.404,00 |
| 24.01.2024 | 10,11 | 10,24 | 9,97 | 10,00 | -0,70% | 125.099,00 |
| 23.01.2024 | 10,16 | 10,29 | 9,90 | 10,07 | 0,00% | 127.981,00 |
| 22.01.2024 | 9,62 | 10,14 | 9,62 | 10,07 | 2,97% | 195.308,00 |
| 19.01.2024 | 9,99 | 9,99 | 9,70 | 9,78 | -1,91% | 202.983,00 |
| 18.01.2024 | 9,82 | 10,01 | 9,58 | 9,97 | 2,47% | 117.638,00 |
| 17.01.2024 | 9,34 | 9,75 | 9,34 | 9,73 | 1,57% | 162.443,00 |
| 16.01.2024 | 9,31 | 9,83 | 9,17 | 9,58 | 2,24% | 218.280,00 |
| 12.01.2024 | 9,51 | 9,64 | 9,23 | 9,37 | -1,06% | 115.304,00 |
| 11.01.2024 | 9,51 | 9,55 | 9,30 | 9,47 | -1,04% | 191.663,00 |
| 10.01.2024 | 9,82 | 9,93 | 9,48 | 9,57 | -2,35% | 186.070,00 |
| 09.01.2024 | 9,85 | 9,95 | 9,70 | 9,80 | -1,66% | 128.883,00 |
| 08.01.2024 | 10,03 | 10,08 | 9,71 | 9,97 | -0,55% | 203.417,00 |
| 05.01.2024 | 10,15 | 10,40 | 9,97 | 10,02 | -2,05% | 208.014,00 |
| 04.01.2024 | 10,18 | 10,42 | 10,00 | 10,23 | 1,39% | 248.012,00 |
| 03.01.2024 | 10,52 | 10,67 | 9,89 | 10,09 | -6,96% | 165.132,00 |
| 02.01.2024 | 11,27 | 11,45 | 10,83 | 10,85 | -3,17% | 106.108,00 |
| 29.12.2023 | 11,44 | 11,47 | 11,12 | 11,20 | -1,50% | 114.411,00 |
| 28.12.2023 | 10,98 | 11,38 | 10,82 | 11,37 | 4,60% | 226.000,00 |
| 27.12.2023 | 11,17 | 11,17 | 10,84 | 10,87 | -1,00% | 225.611,00 |
| 26.12.2023 | 11,26 | 11,45 | 10,96 | 10,98 | -1,88% | 123.013,00 |
| 22.12.2023 | 11,48 | 11,68 | 11,10 | 11,19 | -2,01% | 82.298,00 |
| 21.12.2023 | 11,31 | 11,47 | 11,20 | 11,42 | 1,69% | 76.802,00 |
| 20.12.2023 | 11,14 | 11,63 | 10,94 | 11,23 | 0,36% | 103.694,00 |
| 19.12.2023 | 11,21 | 11,34 | 10,87 | 11,19 | 2,29% | 89.980,00 |
| 18.12.2023 | 11,13 | 11,17 | 10,85 | 10,94 | -1,88% | 116.144,00 |
| 15.12.2023 | 11,65 | 11,77 | 11,15 | 11,15 | -2,87% | 349.689,00 |
| 14.12.2023 | 11,69 | 12,08 | 11,04 | 11,48 | 0,26% | 242.407,00 |
| 13.12.2023 | 10,62 | 11,51 | 10,49 | 11,45 | 7,61% | 178.639,00 |
| 12.12.2023 | 10,54 | 10,70 | 10,28 | 10,64 | 1,04% | 159.405,00 |
| 11.12.2023 | 10,45 | 10,71 | 10,37 | 10,53 | 1,25% | 322.413,00 |
| 08.12.2023 | 10,33 | 10,55 | 10,16 | 10,40 | 1,17% | 144.791,00 |
| 07.12.2023 | 9,93 | 10,28 | 9,80 | 10,28 | 3,52% | 175.714,00 |
| 06.12.2023 | 10,15 | 10,54 | 9,89 | 9,93 | -1,00% | 238.065,00 |
| 05.12.2023 | 10,67 | 10,67 | 9,78 | 10,03 | -5,82% | 356.586,00 |
| 04.12.2023 | 10,96 | 11,17 | 10,59 | 10,65 | -1,93% | 226.070,00 |
| 01.12.2023 | 10,55 | 10,91 | 10,43 | 10,86 | 3,33% | 354.009,00 |
| 30.11.2023 | 10,86 | 10,89 | 10,40 | 10,51 | -3,04% | 553.300,00 |
| 29.11.2023 | 10,90 | 11,23 | 10,69 | 10,84 | -0,55% | 191.438,00 |
| 28.11.2023 | 10,90 | 11,03 | 10,78 | 10,90 | 0,00% | 188.508,00 |
| 27.11.2023 | 10,96 | 11,11 | 10,88 | 10,90 | -1,62% | 160.553,00 |
| 24.11.2023 | 11,03 | 11,34 | 10,98 | 11,08 | 0,73% | 61.139,00 |
| 22.11.2023 | 10,84 | 11,01 | 10,69 | 11,00 | 2,52% | 221.971,00 |
| 21.11.2023 | 11,37 | 11,37 | 10,59 | 10,73 | -6,70% | 254.045,00 |
| 20.11.2023 | 11,57 | 11,69 | 11,41 | 11,50 | -1,20% | 140.985,00 |
| 17.11.2023 | 11,62 | 11,75 | 11,31 | 11,64 | 1,22% | 214.625,00 |
| 16.11.2023 | 11,77 | 11,99 | 11,43 | 11,50 | -3,12% | 164.360,00 |
| 15.11.2023 | 11,33 | 11,99 | 11,31 | 11,87 | 4,67% | 213.058,00 |
| 14.11.2023 | 11,27 | 11,57 | 11,07 | 11,34 | 2,76% | 211.552,00 |
| 13.11.2023 | 10,96 | 11,27 | 10,75 | 11,04 | 0,96% | 237.838,00 |
| 10.11.2023 | 11,66 | 11,84 | 10,40 | 10,93 | -6,34% | 305.556,00 |
| 09.11.2023 | 12,80 | 12,92 | 11,00 | 11,67 | -11,46% | 528.009,00 |
| 08.11.2023 | 13,42 | 13,51 | 13,05 | 13,18 | -2,15% | 200.383,00 |
| 07.11.2023 | 14,09 | 14,09 | 13,40 | 13,47 | -3,44% | 139.492,00 |
| 06.11.2023 | 14,11 | 14,11 | 13,67 | 13,95 | -0,57% | 160.781,00 |
| 03.11.2023 | 14,18 | 14,43 | 14,00 | 14,03 | 0,14% | 133.713,00 |
| 02.11.2023 | 14,27 | 14,36 | 13,79 | 14,01 | -1,13% | 199.362,00 |
| 01.11.2023 | 14,05 | 14,19 | 13,94 | 14,17 | 0,57% | 108.168,00 |
| 31.10.2023 | 14,02 | 14,24 | 13,99 | 14,09 | 0,14% | 82.196,00 |
| 30.10.2023 | 14,09 | 14,11 | 13,92 | 14,07 | 0,50% | 103.248,00 |
| 27.10.2023 | 14,01 | 14,08 | 13,95 | 14,00 | -0,07% | 134.083,00 |
| 26.10.2023 | 13,96 | 14,18 | 13,84 | 14,01 | 0,36% | 131.538,00 |
| 25.10.2023 | 13,98 | 14,15 | 13,84 | 13,96 | -0,43% | 133.123,00 |
| 24.10.2023 | 13,95 | 14,06 | 13,84 | 14,02 | 0,50% | 160.531,00 |
| 23.10.2023 | 13,88 | 14,34 | 13,82 | 13,95 | 0,14% | 176.267,00 |
| 20.10.2023 | 13,95 | 14,20 | 13,63 | 13,93 | -0,29% | 251.715,00 |
| 19.10.2023 | 14,01 | 14,28 | 13,75 | 13,97 | -0,71% | 211.246,00 |
| 18.10.2023 | 14,36 | 14,36 | 13,89 | 14,07 | -2,70% | 198.885,00 |
| 17.10.2023 | 14,76 | 15,25 | 14,10 | 14,46 | -1,23% | 271.154,00 |
| 16.10.2023 | 14,25 | 14,73 | 14,08 | 14,64 | 2,02% | 209.016,00 |
| 13.10.2023 | 15,31 | 15,43 | 14,34 | 14,35 | -6,64% | 124.075,00 |
| 12.10.2023 | 16,16 | 16,18 | 15,23 | 15,37 | -4,30% | 140.115,00 |
| 11.10.2023 | 16,37 | 16,40 | 15,85 | 16,06 | -2,01% | 138.631,00 |
| 10.10.2023 | 16,32 | 16,54 | 16,29 | 16,39 | 0,06% | 105.871,00 |
| 09.10.2023 | 16,06 | 16,43 | 15,85 | 16,38 | 1,05% | 124.377,00 |