45,690$
0,11%
Echtzeit-Aktienkurs CTS Corp
Bid:
Ask:
Aktienkurse zur CTS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 45,34 | 45,73 | 45,19 | 45,68 | 0,09% | 125.753,00 |
| 24.04.2024 | 45,28 | 45,85 | 45,12 | 45,64 | 0,33% | 93.693,00 |
| 23.04.2024 | 43,72 | 45,53 | 43,72 | 45,49 | 3,93% | 148.848,00 |
| 22.04.2024 | 43,76 | 44,38 | 43,50 | 43,77 | 0,78% | 109.941,00 |
| 19.04.2024 | 42,88 | 43,63 | 42,63 | 43,43 | 0,77% | 119.573,00 |
| 18.04.2024 | 43,66 | 43,96 | 43,06 | 43,10 | -1,60% | 103.263,00 |
| 17.04.2024 | 44,89 | 45,03 | 43,80 | 43,80 | -1,28% | 99.112,00 |
| 16.04.2024 | 45,19 | 45,30 | 44,33 | 44,37 | -2,42% | 141.907,00 |
| 15.04.2024 | 46,00 | 46,00 | 45,05 | 45,47 | -1,09% | 129.342,00 |
| 12.04.2024 | 46,44 | 46,60 | 45,80 | 45,97 | -1,90% | 163.030,00 |
| 11.04.2024 | 45,74 | 47,00 | 45,74 | 46,86 | 2,79% | 176.318,00 |
| 10.04.2024 | 45,10 | 45,71 | 44,95 | 45,59 | -1,94% | 151.966,00 |
| 09.04.2024 | 46,00 | 46,52 | 45,78 | 46,49 | 1,77% | 101.018,00 |
| 08.04.2024 | 45,22 | 45,76 | 44,77 | 45,68 | 1,96% | 129.831,00 |
| 05.04.2024 | 44,24 | 45,01 | 44,24 | 44,80 | 0,86% | 90.345,00 |
| 04.04.2024 | 45,41 | 45,74 | 44,37 | 44,42 | -0,85% | 124.131,00 |
| 03.04.2024 | 44,68 | 45,92 | 44,64 | 44,80 | -0,47% | 171.080,00 |
| 02.04.2024 | 45,56 | 46,08 | 44,98 | 45,01 | -2,47% | 169.596,00 |
| 01.04.2024 | 46,82 | 46,89 | 46,14 | 46,15 | -1,37% | 81.330,00 |
| 28.03.2024 | 46,80 | 47,29 | 46,59 | 46,79 | -0,26% | 149.251,00 |
| 27.03.2024 | 45,78 | 46,94 | 45,65 | 46,91 | 3,24% | 99.124,00 |
| 26.03.2024 | 45,70 | 45,70 | 45,10 | 45,44 | 0,11% | 121.380,00 |
| 25.03.2024 | 45,83 | 46,18 | 45,36 | 45,39 | -0,53% | 107.743,00 |
| 22.03.2024 | 46,34 | 46,98 | 45,53 | 45,63 | -1,28% | 146.317,00 |
| 21.03.2024 | 45,17 | 46,40 | 45,17 | 46,22 | 2,92% | 149.410,00 |
| 20.03.2024 | 43,80 | 45,10 | 43,80 | 44,91 | 2,53% | 95.750,00 |
| 19.03.2024 | 44,08 | 44,19 | 43,73 | 43,80 | -0,64% | 90.981,00 |
| 18.03.2024 | 44,86 | 45,40 | 44,06 | 44,08 | -1,87% | 122.804,00 |
| 15.03.2024 | 44,28 | 45,19 | 44,28 | 44,92 | 0,67% | 277.223,00 |
| 14.03.2024 | 44,23 | 44,64 | 43,59 | 44,62 | 0,34% | 114.495,00 |
| 13.03.2024 | 44,28 | 44,85 | 44,22 | 44,47 | -0,07% | 92.057,00 |
| 12.03.2024 | 44,44 | 44,64 | 43,86 | 44,50 | -0,54% | 79.536,00 |
| 11.03.2024 | 44,32 | 44,77 | 44,25 | 44,74 | 0,40% | 68.716,00 |
| 08.03.2024 | 45,53 | 45,81 | 44,30 | 44,56 | -0,91% | 97.753,00 |
| 07.03.2024 | 44,97 | 45,31 | 44,59 | 44,97 | 0,78% | 82.072,00 |
| 06.03.2024 | 44,84 | 45,04 | 44,54 | 44,62 | 0,18% | 66.161,00 |
| 05.03.2024 | 44,34 | 44,83 | 44,31 | 44,54 | -0,22% | 105.501,00 |
| 04.03.2024 | 45,15 | 45,97 | 44,50 | 44,64 | -0,93% | 100.060,00 |
| 01.03.2024 | 44,59 | 45,40 | 44,20 | 45,06 | 1,12% | 99.817,00 |
| 29.02.2024 | 45,38 | 45,41 | 44,38 | 44,56 | -0,09% | 223.538,00 |
| 28.02.2024 | 43,57 | 44,71 | 43,57 | 44,60 | 0,90% | 91.763,00 |
| 27.02.2024 | 44,85 | 45,21 | 44,05 | 44,20 | -0,65% | 107.316,00 |
| 26.02.2024 | 44,91 | 45,17 | 44,42 | 44,49 | -1,22% | 132.801,00 |
| 23.02.2024 | 44,96 | 45,43 | 44,51 | 45,04 | -0,22% | 70.112,00 |
| 22.02.2024 | 45,05 | 45,45 | 44,85 | 45,14 | 0,20% | 92.525,00 |
| 21.02.2024 | 44,73 | 45,17 | 44,59 | 45,05 | -0,20% | 92.045,00 |
| 20.02.2024 | 44,72 | 45,41 | 44,66 | 45,14 | -0,94% | 109.695,00 |
| 16.02.2024 | 45,51 | 46,28 | 45,15 | 45,57 | -0,57% | 116.693,00 |
| 15.02.2024 | 45,16 | 46,04 | 44,96 | 45,83 | 2,44% | 135.010,00 |
| 14.02.2024 | 44,77 | 44,93 | 44,16 | 44,74 | 1,38% | 133.705,00 |
| 13.02.2024 | 45,03 | 45,58 | 43,73 | 44,13 | -5,62% | 303.545,00 |
| 12.02.2024 | 45,74 | 46,95 | 45,74 | 46,76 | 2,23% | 219.813,00 |
| 09.02.2024 | 44,39 | 46,15 | 44,22 | 45,74 | 3,51% | 227.769,00 |
| 08.02.2024 | 42,93 | 44,50 | 42,77 | 44,19 | 3,47% | 231.258,00 |
| 07.02.2024 | 42,20 | 43,11 | 42,20 | 42,71 | -6,97% | 336.507,00 |
| 06.02.2024 | 42,96 | 47,10 | 42,60 | 45,91 | 10,44% | 443.359,00 |
| 05.02.2024 | 41,52 | 41,78 | 40,96 | 41,57 | -1,33% | 137.856,00 |
| 02.02.2024 | 41,61 | 42,30 | 41,38 | 42,13 | 0,07% | 130.250,00 |
| 01.02.2024 | 41,08 | 42,17 | 41,08 | 42,10 | 2,53% | 131.149,00 |
| 31.01.2024 | 42,35 | 42,39 | 40,98 | 41,06 | -3,05% | 138.392,00 |
| 30.01.2024 | 42,35 | 42,67 | 42,23 | 42,35 | -0,09% | 117.810,00 |
| 29.01.2024 | 40,92 | 42,44 | 40,92 | 42,39 | 1,51% | 120.502,00 |
| 26.01.2024 | 42,18 | 42,50 | 41,54 | 41,76 | -0,43% | 110.805,00 |
| 25.01.2024 | 42,44 | 42,52 | 41,59 | 41,94 | 0,67% | 143.716,00 |
| 24.01.2024 | 42,58 | 42,58 | 41,58 | 41,66 | -0,79% | 88.949,00 |
| 23.01.2024 | 42,96 | 42,96 | 41,80 | 41,99 | -1,20% | 135.002,00 |
| 22.01.2024 | 42,62 | 42,96 | 42,16 | 42,50 | 1,17% | 183.777,00 |
| 19.01.2024 | 41,67 | 42,03 | 41,20 | 42,01 | 1,45% | 130.995,00 |
| 18.01.2024 | 40,52 | 41,75 | 40,27 | 41,41 | 2,68% | 270.840,00 |
| 17.01.2024 | 40,81 | 40,89 | 40,09 | 40,33 | -2,73% | 142.999,00 |
| 16.01.2024 | 41,72 | 41,93 | 41,31 | 41,46 | -1,12% | 84.751,00 |
| 12.01.2024 | 42,65 | 42,89 | 41,58 | 41,93 | -0,29% | 102.184,00 |
| 11.01.2024 | 42,93 | 43,18 | 42,01 | 42,05 | -2,66% | 196.003,00 |
| 10.01.2024 | 42,32 | 43,22 | 42,17 | 43,20 | 1,91% | 185.409,00 |
| 09.01.2024 | 42,97 | 43,19 | 42,36 | 42,39 | -2,93% | 170.130,00 |
| 08.01.2024 | 42,82 | 43,80 | 42,82 | 43,67 | 2,51% | 219.594,00 |
| 05.01.2024 | 41,99 | 42,92 | 41,71 | 42,60 | 0,83% | 249.024,00 |
| 04.01.2024 | 42,85 | 43,06 | 42,21 | 42,25 | -1,97% | 260.897,00 |
| 03.01.2024 | 43,29 | 44,19 | 42,96 | 43,10 | -1,26% | 307.992,00 |
| 02.01.2024 | 43,35 | 44,11 | 43,26 | 43,65 | -0,21% | 227.156,00 |
| 29.12.2023 | 43,97 | 44,25 | 43,65 | 43,74 | -0,52% | 196.192,00 |
| 28.12.2023 | 43,59 | 44,06 | 43,59 | 43,97 | 0,25% | 153.087,00 |
| 27.12.2023 | 43,27 | 43,96 | 43,22 | 43,86 | 1,06% | 166.252,00 |
| 26.12.2023 | 42,91 | 43,49 | 42,71 | 43,40 | 2,05% | 135.158,00 |
| 22.12.2023 | 42,16 | 42,91 | 42,10 | 42,53 | 0,95% | 208.135,00 |
| 21.12.2023 | 41,75 | 42,27 | 41,65 | 42,13 | 1,52% | 205.104,00 |
| 20.12.2023 | 41,86 | 42,61 | 41,30 | 41,50 | -1,12% | 349.171,00 |
| 19.12.2023 | 41,89 | 42,41 | 41,40 | 41,97 | 0,79% | 189.854,00 |
| 18.12.2023 | 42,77 | 42,77 | 41,37 | 41,64 | -2,64% | 236.682,00 |
| 15.12.2023 | 42,94 | 43,25 | 42,39 | 42,77 | 0,38% | 1.810.495,00 |
| 14.12.2023 | 41,42 | 42,76 | 41,42 | 42,61 | 3,27% | 323.620,00 |
| 13.12.2023 | 40,34 | 41,32 | 39,43 | 41,26 | 1,90% | 244.626,00 |
| 12.12.2023 | 41,32 | 41,32 | 40,11 | 40,49 | -1,98% | 170.701,00 |
| 11.12.2023 | 40,98 | 41,33 | 40,53 | 41,31 | 1,13% | 205.129,00 |
| 08.12.2023 | 40,47 | 40,92 | 40,22 | 40,85 | 0,57% | 121.442,00 |
| 07.12.2023 | 39,94 | 40,65 | 39,52 | 40,62 | 1,78% | 141.416,00 |
| 06.12.2023 | 39,81 | 40,60 | 39,81 | 39,91 | 1,29% | 156.015,00 |
| 05.12.2023 | 40,18 | 40,18 | 39,15 | 39,40 | -2,09% | 159.040,00 |
| 04.12.2023 | 39,66 | 40,31 | 39,57 | 40,24 | 0,93% | 154.026,00 |
| 01.12.2023 | 38,84 | 40,01 | 38,74 | 39,87 | 2,89% | 170.834,00 |