8,050$
2,42%
Echtzeit-Aktienkurs Computer Programs and Systems Inc.
Bid:
Ask:
Aktienkurse zur Computer Programs and Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 7,95 | 8,12 | 7,77 | 8,05 | 2,42% | 21.781,00 |
| 25.04.2024 | 7,89 | 7,89 | 7,60 | 7,86 | -0,76% | 22.525,00 |
| 24.04.2024 | 8,02 | 8,14 | 7,88 | 7,92 | -2,46% | 26.318,00 |
| 23.04.2024 | 8,24 | 8,24 | 8,06 | 8,12 | -1,34% | 14.611,00 |
| 22.04.2024 | 8,18 | 8,36 | 8,17 | 8,23 | -0,36% | 22.758,00 |
| 19.04.2024 | 8,28 | 8,30 | 7,97 | 8,26 | 1,85% | 41.571,00 |
| 18.04.2024 | 8,26 | 8,29 | 8,10 | 8,11 | -2,29% | 29.430,00 |
| 17.04.2024 | 8,38 | 8,38 | 8,23 | 8,30 | -0,72% | 14.488,00 |
| 16.04.2024 | 8,41 | 8,53 | 8,30 | 8,36 | -2,56% | 47.051,00 |
| 15.04.2024 | 9,04 | 9,04 | 8,49 | 8,58 | -2,28% | 24.662,00 |
| 12.04.2024 | 8,94 | 9,03 | 8,73 | 8,78 | -2,01% | 25.049,00 |
| 11.04.2024 | 9,24 | 9,24 | 8,74 | 8,96 | -0,67% | 27.354,00 |
| 10.04.2024 | 8,99 | 9,05 | 8,86 | 9,02 | -0,77% | 54.294,00 |
| 09.04.2024 | 8,79 | 9,27 | 8,79 | 9,09 | 0,55% | 40.669,00 |
| 08.04.2024 | 8,89 | 9,07 | 8,87 | 9,04 | 1,69% | 13.020,00 |
| 05.04.2024 | 8,40 | 8,89 | 8,33 | 8,89 | 6,47% | 39.826,00 |
| 04.04.2024 | 8,68 | 8,86 | 8,25 | 8,35 | -1,76% | 25.028,00 |
| 03.04.2024 | 8,67 | 8,67 | 8,44 | 8,50 | -3,52% | 23.274,00 |
| 02.04.2024 | 8,34 | 8,81 | 8,09 | 8,81 | 4,74% | 57.084,00 |
| 01.04.2024 | 9,22 | 9,22 | 8,41 | 8,41 | -8,87% | 40.091,00 |
| 28.03.2024 | 9,72 | 9,72 | 9,19 | 9,23 | -3,06% | 21.026,00 |
| 27.03.2024 | 8,98 | 9,57 | 8,98 | 9,52 | 4,63% | 26.169,00 |
| 26.03.2024 | 9,55 | 9,55 | 9,10 | 9,10 | -3,40% | 15.686,00 |
| 25.03.2024 | 9,40 | 9,43 | 9,20 | 9,42 | 1,24% | 14.266,00 |
| 22.03.2024 | 9,47 | 9,51 | 9,17 | 9,31 | -1,81% | 95.337,00 |
| 21.03.2024 | 9,58 | 9,81 | 9,15 | 9,48 | -1,18% | 104.550,00 |
| 20.03.2024 | 9,74 | 10,07 | 9,52 | 9,59 | -4,00% | 64.359,00 |
| 19.03.2024 | 9,07 | 10,19 | 9,07 | 9,99 | 1,81% | 75.406,00 |
| 18.03.2024 | 10,04 | 10,25 | 9,74 | 9,81 | -1,88% | 132.381,00 |
| 15.03.2024 | 9,54 | 10,11 | 9,37 | 10,00 | 5,93% | 130.219,00 |
| 14.03.2024 | 9,16 | 9,46 | 8,75 | 9,44 | 2,94% | 174.187,00 |
| 13.03.2024 | 9,94 | 10,14 | 9,15 | 9,17 | -8,02% | 174.488,00 |
| 12.03.2024 | 9,82 | 10,05 | 9,52 | 9,97 | 1,01% | 187.221,00 |
| 11.03.2024 | 9,14 | 9,88 | 8,66 | 9,87 | 10,16% | 178.716,00 |
| 08.03.2024 | 8,07 | 9,13 | 8,07 | 8,96 | 11,44% | 217.574,00 |
| 07.03.2024 | 7,99 | 8,10 | 7,71 | 8,04 | 4,69% | 204.131,00 |
| 06.03.2024 | 7,50 | 8,00 | 7,50 | 7,68 | -3,40% | 408.133,00 |
| 05.03.2024 | 7,95 | 7,99 | 7,55 | 7,95 | 3,92% | 282.962,00 |
| 04.03.2024 | 9,82 | 9,91 | 7,62 | 7,65 | -16,76% | 245.958,00 |
| 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% | 176.100,00 |
| 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% | 173.013,00 |
| 26.02.2024 | 9,24 | 9,78 | 9,13 | 9,45 | 3,05% | 205.509,00 |
| 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% | 365.458,00 |
| 21.02.2024 | 10,12 | 10,13 | 9,83 | 9,98 | -1,77% | 354.463,00 |
| 20.02.2024 | 10,07 | 10,43 | 10,00 | 10,16 | 0,40% | 240.052,00 |
| 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% | 133.141,00 |
| 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% | 224.894,00 |
| 12.02.2024 | 10,17 | 10,72 | 10,04 | 10,71 | 4,79% | 115.519,00 |
| 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% | 91.601,00 |
| 07.02.2024 | 10,01 | 10,09 | 9,75 | 10,08 | 0,55% | 162.186,00 |
| 06.02.2024 | 9,59 | 10,11 | 9,59 | 10,03 | 3,94% | 111.984,00 |
| 05.02.2024 | 9,87 | 9,87 | 9,52 | 9,65 | -3,36% | 151.182,00 |
| 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% | 78.241,00 |
| 31.01.2024 | 10,52 | 10,52 | 10,10 | 10,14 | -3,89% | 133.209,00 |
| 30.01.2024 | 10,47 | 10,56 | 10,28 | 10,55 | 0,57% | 108.638,00 |
| 29.01.2024 | 10,32 | 10,57 | 10,16 | 10,49 | 1,84% | 86.731,00 |
| 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% | 84.537,00 |
| 24.01.2024 | 10,11 | 10,24 | 9,97 | 10,00 | -0,70% | 124.986,00 |
| 23.01.2024 | 10,16 | 10,29 | 9,90 | 10,07 | 0,00% | 127.980,00 |
| 22.01.2024 | 9,62 | 10,14 | 9,62 | 10,07 | 2,97% | 195.242,00 |
| 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% | 117.510,00 |
| 17.01.2024 | 9,34 | 9,75 | 9,34 | 9,73 | 1,57% | 162.416,00 |
| 16.01.2024 | 9,31 | 9,83 | 9,17 | 9,58 | 2,24% | 217.876,00 |
| 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% | 170.002,00 |
| 10.01.2024 | 9,82 | 9,93 | 9,48 | 9,57 | -2,35% | 166.202,00 |
| 09.01.2024 | 9,85 | 9,95 | 9,70 | 9,80 | -1,66% | 104.097,00 |
| 08.01.2024 | 10,03 | 10,08 | 9,71 | 9,97 | -0,55% | 185.238,00 |
| 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% | 247.848,00 |
| 03.01.2024 | 10,52 | 10,67 | 9,89 | 10,09 | -6,96% | 165.102,00 |
| 02.01.2024 | 11,27 | 11,45 | 10,83 | 10,85 | -3,17% | 85.504,00 |
| 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% | 225.140,00 |
| 27.12.2023 | 11,17 | 11,17 | 10,84 | 10,87 | -1,00% | 211.131,00 |
| 26.12.2023 | 11,26 | 11,45 | 10,96 | 10,98 | -1,88% | 122.311,00 |
| 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% | 76.346,00 |
| 20.12.2023 | 11,14 | 11,63 | 10,94 | 11,23 | 0,36% | 90.317,00 |
| 19.12.2023 | 11,21 | 11,34 | 10,87 | 11,19 | 2,29% | 75.256,00 |
| 18.12.2023 | 11,13 | 11,17 | 10,85 | 10,94 | -1,88% | 116.141,00 |
| 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% | 241.901,00 |
| 13.12.2023 | 10,62 | 11,51 | 10,49 | 11,45 | 7,61% | 177.788,00 |
| 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% | 294.785,00 |
| 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% | 330.155,00 |
| 04.12.2023 | 10,96 | 11,17 | 10,59 | 10,65 | -1,93% | 207.816,00 |