C.T.S. Corp.
[WKN: 850843 | ISIN: US1265011056]
Aktienkurse
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% -