Echtzeit-Aktienkurs C.T.S. Corp.
Bid:
Ask:
Aktienkurse zur C.T.S. Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 31,89 | 32,80 | 0,00 | 32,04 | 1,73% | - |
25.02.2021 | 32,04 | 32,42 | 31,23 | 31,50 | -2,58% | - |
24.02.2021 | 31,63 | 32,37 | 31,39 | 32,33 | 3,21% | - |
23.02.2021 | 31,51 | 31,73 | 30,67 | 31,33 | -0,85% | - |
22.02.2021 | 32,17 | 32,24 | 31,38 | 31,60 | -1,88% | - |
19.02.2021 | 32,19 | 32,57 | 31,75 | 32,20 | 1,77% | - |
18.02.2021 | 31,92 | 32,21 | 31,56 | 31,64 | -1,83% | - |
17.02.2021 | 32,28 | 32,83 | 32,00 | 32,23 | -0,31% | - |
16.02.2021 | 32,84 | 33,14 | 32,29 | 32,33 | -1,36% | - |
12.02.2021 | 33,04 | 33,06 | 32,46 | 32,78 | 0,18% | - |
11.02.2021 | 32,66 | 32,92 | 32,15 | 32,72 | 0,89% | - |
10.02.2021 | 32,69 | 33,18 | 0,00 | 32,43 | -0,83% | - |
09.02.2021 | 32,96 | 33,34 | 32,24 | 32,70 | -2,15% | - |
08.02.2021 | 33,38 | 33,73 | 33,22 | 33,42 | 2,63% | - |
05.02.2021 | 32,44 | 33,12 | 31,82 | 32,56 | 0,62% | - |
04.02.2021 | 32,35 | 32,36 | 32,35 | 32,36 | 2,55% | - |
03.02.2021 | 31,50 | 31,71 | 31,14 | 31,56 | -1,36% | - |
02.02.2021 | 31,48 | 32,30 | 31,36 | 31,99 | 1,44% | - |
01.02.2021 | 30,70 | 31,68 | 30,19 | 31,54 | 2,74% | - |
29.01.2021 | 31,28 | 31,47 | 30,22 | 30,70 | -1,11% | - |
28.01.2021 | 30,55 | 31,83 | 0,00 | 31,04 | 3,36% | - |
27.01.2021 | 30,61 | 30,89 | 29,83 | 30,03 | -6,21% | - |
26.01.2021 | 33,44 | 33,44 | 31,96 | 32,02 | -5,36% | - |
25.01.2021 | 34,77 | 35,12 | 33,74 | 33,84 | -2,84% | - |
22.01.2021 | 34,48 | 35,11 | 34,39 | 34,83 | -0,33% | - |
21.01.2021 | 34,79 | 34,94 | 34,75 | 34,94 | -1,78% | - |
20.01.2021 | 35,69 | 36,05 | 34,81 | 35,58 | 0,27% | - |
19.01.2021 | 35,39 | 35,48 | 35,39 | 35,48 | 0,38% | - |
15.01.2021 | 35,32 | 35,88 | 34,98 | 35,35 | -3,04% | - |
14.01.2021 | 36,72 | 37,19 | 36,12 | 36,46 | 0,32% | - |
13.01.2021 | 36,70 | 36,80 | 36,04 | 36,34 | -1,65% | - |
12.01.2021 | 36,83 | 37,03 | 36,29 | 36,95 | 1,71% | - |
11.01.2021 | 36,50 | 36,62 | 35,72 | 36,33 | -1,16% | - |
08.01.2021 | 36,79 | 37,11 | 36,06 | 36,76 | -0,76% | - |
07.01.2021 | 36,83 | 37,19 | 36,66 | 37,04 | 1,79% | - |
06.01.2021 | 35,74 | 36,94 | 35,74 | 36,39 | 5,83% | - |
05.01.2021 | 34,23 | 34,91 | 34,22 | 34,38 | 1,81% | - |
04.01.2021 | 34,44 | 34,44 | 33,12 | 33,77 | -1,93% | - |
31.12.2020 | 34,11 | 34,64 | 33,97 | 34,44 | 1,43% | - |
30.12.2020 | 34,00 | 34,72 | 33,77 | 33,95 | 0,95% | - |
29.12.2020 | 34,02 | 34,11 | 32,78 | 33,63 | -4,88% | - |
28.12.2020 | 34,77 | 35,54 | 34,77 | 35,36 | 3,47% | - |
24.12.2020 | 34,04 | 34,64 | 33,37 | 34,17 | 0,53% | - |
23.12.2020 | 34,00 | 34,29 | 33,80 | 33,99 | 0,71% | - |
22.12.2020 | 33,62 | 33,81 | 33,03 | 33,75 | 0,90% | - |
21.12.2020 | 32,89 | 33,65 | 32,83 | 33,45 | -3,84% | - |
18.12.2020 | 34,55 | 35,33 | 34,07 | 34,79 | 3,53% | - |
17.12.2020 | 33,24 | 34,23 | 32,98 | 33,60 | 1,07% | - |
16.12.2020 | 33,76 | 33,89 | 32,62 | 33,25 | -1,00% | - |
15.12.2020 | 33,18 | 33,60 | 32,88 | 33,58 | 3,01% | - |
14.12.2020 | 33,10 | 33,43 | 32,49 | 32,60 | -1,23% | - |
11.12.2020 | 32,71 | 33,41 | 32,56 | 33,01 | 1,76% | - |
10.12.2020 | 32,64 | 32,88 | 32,34 | 32,44 | -0,93% | - |
09.12.2020 | 32,90 | 32,92 | 31,82 | 32,74 | -1,03% | - |
08.12.2020 | 32,39 | 33,10 | 32,39 | 33,08 | 2,80% | - |
07.12.2020 | 31,94 | 32,28 | 31,85 | 32,18 | -0,46% | - |
04.12.2020 | 31,50 | 32,42 | 31,47 | 32,33 | 4,09% | - |
03.12.2020 | 30,82 | 31,33 | 30,80 | 31,06 | -1,18% | - |
02.12.2020 | 31,85 | 31,85 | 30,24 | 31,43 | 0,92% | - |
01.12.2020 | 31,17 | 31,75 | 30,64 | 31,15 | 2,84% | - |
30.11.2020 | 31,12 | 31,17 | 30,20 | 30,29 | -2,89% | - |
27.11.2020 | 31,29 | 31,41 | 30,64 | 31,19 | -3,44% | - |
25.11.2020 | 31,83 | 32,67 | 31,23 | 32,30 | 0,22% | - |
24.11.2020 | 31,94 | 33,09 | 31,67 | 32,23 | 3,57% | - |
23.11.2020 | 30,58 | 31,27 | 30,29 | 31,12 | 0,60% | - |
20.11.2020 | 30,81 | 31,37 | 30,58 | 30,93 | 1,01% | - |
19.11.2020 | 30,40 | 31,00 | 30,16 | 30,62 | -1,65% | - |
18.11.2020 | 31,92 | 32,03 | 30,95 | 31,14 | -2,85% | - |
17.11.2020 | 31,45 | 32,53 | 31,37 | 32,05 | 1,18% | - |
16.11.2020 | 31,45 | 31,75 | 31,09 | 31,68 | 1,12% | - |
13.11.2020 | 30,96 | 31,47 | 30,39 | 31,33 | 4,04% | - |
12.11.2020 | 30,93 | 30,99 | 29,60 | 30,11 | -5,77% | - |
11.11.2020 | 31,20 | 32,00 | 30,76 | 31,96 | 1,53% | - |
10.11.2020 | 30,76 | 31,94 | 30,71 | 31,48 | 6,03% | - |
09.11.2020 | 30,51 | 30,95 | 29,52 | 29,69 | 1,28% | - |
06.11.2020 | 29,28 | 29,70 | 29,05 | 29,31 | 0,41% | - |
05.11.2020 | 28,07 | 29,35 | 28,07 | 29,19 | 7,06% | - |
04.11.2020 | 27,70 | 28,30 | 26,89 | 27,27 | -5,12% | - |
03.11.2020 | 29,27 | 29,43 | 28,58 | 28,74 | 4,06% | - |
02.11.2020 | 27,91 | 28,39 | 27,38 | 27,62 | 0,51% | - |
30.10.2020 | 26,69 | 27,91 | 26,60 | 27,48 | 3,25% | - |
29.10.2020 | 26,71 | 27,17 | 26,30 | 26,61 | 4,27% | - |
28.10.2020 | 25,86 | 26,20 | 25,37 | 25,52 | -6,23% | - |
27.10.2020 | 27,22 | 27,22 | 27,22 | 27,22 | 2,78% | - |
26.10.2020 | 26,45 | 26,60 | 26,05 | 26,48 | -3,88% | - |
23.10.2020 | 27,35 | 27,55 | 26,91 | 27,55 | 1,57% | - |
22.10.2020 | 26,50 | 27,21 | 26,09 | 27,13 | 1,65% | - |
21.10.2020 | 25,99 | 26,69 | 25,68 | 26,69 | 3,27% | - |
20.10.2020 | 26,01 | 26,17 | 25,63 | 25,84 | -1,11% | - |
19.10.2020 | 26,22 | 26,36 | 25,67 | 26,13 | 3,34% | - |
16.10.2020 | 25,79 | 26,23 | 25,29 | 25,29 | 0,40% | - |
15.10.2020 | 24,76 | 25,54 | 24,58 | 25,19 | 3,96% | - |
14.10.2020 | 24,88 | 25,16 | 24,23 | 24,23 | -2,14% | - |
13.10.2020 | 25,19 | 25,42 | 24,32 | 24,76 | -1,43% | - |
12.10.2020 | 24,92 | 25,22 | 24,81 | 25,12 | 0,92% | - |
09.10.2020 | 24,89 | 25,10 | 0,00 | 24,89 | 0,32% | - |
08.10.2020 | 24,85 | 25,15 | 24,48 | 24,81 | 1,43% | - |
07.10.2020 | 23,84 | 24,59 | 23,77 | 24,46 | 3,45% | - |
06.10.2020 | 23,67 | 24,34 | 23,53 | 23,64 | 3,07% | - |
05.10.2020 | 22,58 | 23,43 | 22,58 | 22,94 | 2,27% | - |