CSP Inc. CSPI
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$7,57-0,06 (-0,79 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7,57 | -0,79 % | $7,78 | $7,99 | $7,49 | 9,10K |
| 2026-10-01 | $7,63 | -0,26 % | $7,82 | $7,82 | $7,63 | 7,90K |
| 2026-09-30 | $7,65 | +0,26 % | $7,63 | $8,00 | $7,63 | 11,70K |
| 2026-09-29 | $7,63 | -0,26 % | $7,93 | $7,96 | $7,63 | 3,80K |
| 2026-09-28 | $7,65 | -0,78 % | $7,65 | $7,98 | $7,65 | 7,50K |
| 2026-09-25 | $7,71 | +1,85 % | $7,80 | $7,80 | $7,64 | 8,20K |
| 2026-09-24 | $7,57 | +2,02 % | $7,64 | $7,76 | $7,41 | 13,60K |
| 2026-09-23 | $7,42 | -4,38 % | $7,60 | $7,82 | $7,42 | 8,20K |
| 2026-09-22 | $7,76 | +3,19 % | $7,86 | $7,86 | $7,47 | 7,70K |
| 2026-09-21 | $7,52 | -0,40 % | $7,50 | $7,85 | $7,50 | 14,80K |
| 2026-09-18 | $7,55 | -1,69 % | $7,87 | $7,87 | $7,55 | 7,80K |
| 2026-09-17 | $7,68 | 0,00 % | $7,70 | $7,82 | $7,56 | 4,40K |
| 2026-09-16 | $7,68 | -2,41 % | $8,12 | $8,12 | $7,68 | 7,60K |
| 2026-09-15 | $7,87 | -0,76 % | $8,01 | $8,16 | $7,81 | 9,50K |
| 2026-09-14 | $7,93 | +2,19 % | $7,75 | $8,13 | $7,75 | 8,80K |
| 2026-09-11 | $7,76 | +0,13 % | $7,81 | $7,98 | $7,75 | 15,70K |
| 2026-09-10 | $7,75 | -2,64 % | $7,83 | $8,02 | $7,57 | 18,40K |
| 2026-09-09 | $7,96 | +0,13 % | $8,08 | $8,15 | $7,65 | 29,30K |
| 2026-09-08 | $7,95 | -1,73 % | $8,05 | $8,22 | $7,95 | 17,50K |
| 2026-09-04 | $8,09 | +0,12 % | $8,29 | $8,33 | $8,00 | 3,90K |
| 2026-09-03 | $8,08 | +1,76 % | $8,22 | $8,34 | $8,08 | 6,60K |
| 2026-09-02 | $7,94 | -1,37 % | $8,00 | $8,28 | $7,94 | 18,00K |
| 2026-09-01 | $8,05 | +1,77 % | $7,80 | $8,25 | $7,80 | 8,40K |
| 2026-08-31 | $7,91 | -2,83 % | $8,06 | $8,20 | $7,91 | 5,80K |
| 2026-08-28 | $8,14 | +3,30 % | $7,96 | $8,21 | $7,76 | 16,70K |
| 2026-08-27 | $7,88 | -0,25 % | $7,60 | $8,23 | $7,60 | 12,90K |
| 2026-08-26 | $7,90 | +5,33 % | $7,44 | $8,05 | $7,44 | 9,60K |
| 2026-08-25 | $7,50 | -0,40 % | $7,52 | $7,90 | $7,50 | 7,60K |
| 2026-08-24 | $7,53 | -0,40 % | $7,75 | $7,75 | $7,46 | 16,10K |
| 2026-08-21 | $7,56 | +1,75 % | $7,73 | $7,82 | $7,45 | 8,20K |
| 2026-08-20 | $7,43 | -1,46 % | $7,45 | $7,73 | $7,37 | 8,50K |
| 2026-08-19 | $7,54 | +3,43 % | $7,21 | $8,15 | $7,11 | 31,70K |
| 2026-08-18 | $7,29 | -7,72 % | $7,72 | $7,88 | $7,29 | 12,40K |
| 2026-08-17 | $7,90 | -1,86 % | $7,90 | $8,25 | $7,76 | 4,80K |
| 2026-08-14 | $8,05 | -3,71 % | $7,80 | $8,28 | $7,50 | 37,30K |
| 2026-08-13 | $8,36 | +1,09 % | $8,40 | $8,50 | $8,24 | 8,50K |
| 2026-08-12 | $8,27 | -1,55 % | $8,49 | $8,53 | $8,27 | 4,60K |
| 2026-08-11 | $8,40 | +3,70 % | $8,22 | $8,48 | $8,02 | 13,00K |
| 2026-08-10 | $8,10 | -0,61 % | $8,15 | $8,86 | $8,05 | 14,30K |
| 2026-08-07 | $8,15 | -1,33 % | $8,08 | $8,30 | $8,08 | 5,40K |
| 2026-08-06 | $8,26 | +1,72 % | $8,11 | $8,26 | $8,07 | 9,80K |
| 2026-08-05 | $8,12 | -2,64 % | $8,18 | $8,21 | $8,12 | 3,80K |
| 2026-08-04 | $8,34 | +2,08 % | $8,21 | $8,45 | $8,21 | 5,60K |
| 2026-08-03 | $8,17 | +3,29 % | $8,02 | $8,75 | $8,02 | 18,10K |
| 2026-07-31 | $7,91 | +0,64 % | $7,85 | $8,43 | $7,85 | 15,40K |
| 2026-07-30 | $7,86 | -0,63 % | $7,84 | $8,07 | $7,80 | 13,40K |
| 2026-07-29 | $7,91 | -2,71 % | $8,10 | $8,48 | $7,91 | 4,70K |
| 2026-07-28 | $8,13 | +1,63 % | $8,23 | $8,37 | $7,84 | 5,40K |
| 2026-07-27 | $8,00 | +0,63 % | $8,09 | $8,20 | $7,89 | 4,30K |
| 2026-07-24 | $7,95 | +1,02 % | $8,10 | $8,38 | $7,91 | 17,70K |
| 2026-07-23 | $7,87 | -1,75 % | $7,90 | $8,16 | $7,45 | 18,10K |
| 2026-07-22 | $8,01 | +2,30 % | $7,73 | $8,01 | $7,66 | 27,50K |
| 2026-07-21 | $7,83 | -1,63 % | $7,90 | $8,03 | $7,80 | 10,30K |
| 2026-07-20 | $7,96 | -2,45 % | $8,19 | $8,22 | $7,89 | 7,00K |
| 2026-07-17 | $8,16 | -0,61 % | $8,00 | $8,20 | $7,98 | 11,10K |
| 2026-07-16 | $8,21 | -0,12 % | $8,11 | $8,34 | $8,02 | 8,90K |
| 2026-07-15 | $8,22 | +0,98 % | $8,01 | $8,26 | $7,90 | 8,50K |
| 2026-07-14 | $8,14 | -1,57 % | $8,16 | $8,68 | $8,04 | 35,50K |
| 2026-07-13 | $8,27 | -4,94 % | $8,53 | $8,53 | $8,16 | 12,30K |
| 2026-07-10 | $8,70 | -0,68 % | $8,75 | $8,75 | $8,35 | 6,60K |
| 2026-07-09 | $8,76 | +1,39 % | $8,57 | $8,79 | $8,35 | 9,00K |
| 2026-07-08 | $8,64 | +4,98 % | $8,23 | $8,64 | $8,14 | 20,80K |
| 2026-07-07 | $8,23 | 0,00 % | $8,25 | $8,25 | $8,05 | 12,40K |
| 2026-07-06 | $8,23 | 0,00 % | $8,17 | $8,33 | $7,92 | 25,30K |
| 2026-07-02 | $8,23 | +0,73 % | $8,20 | $8,40 | $7,93 | 26,10K |
| 2026-07-01 | $8,17 | +2,90 % | $8,00 | $8,45 | $7,88 | 33,20K |
| 2026-06-30 | $7,94 | +0,51 % | $7,90 | $8,06 | $7,51 | 104,40K |
| 2026-06-29 | $7,90 | -1,86 % | $8,27 | $8,34 | $7,70 | 113,40K |
| 2026-06-26 | $8,05 | -8,11 % | $8,84 | $8,84 | $8,03 | 742,30K |
| 2026-06-25 | $8,76 | -4,26 % | $9,25 | $9,26 | $8,68 | 73,00K |
| 2026-06-24 | $9,15 | +5,05 % | $8,79 | $9,30 | $8,65 | 47,80K |
| 2026-06-23 | $8,71 | +2,35 % | $8,47 | $8,97 | $8,47 | 40,20K |
| 2026-06-22 | $8,51 | +0,12 % | $8,54 | $8,69 | $8,21 | 33,60K |
| 2026-06-18 | $8,50 | -0,70 % | $8,64 | $8,90 | $8,25 | 46,50K |
| 2026-06-17 | $8,56 | -8,35 % | $9,23 | $9,49 | $8,49 | 55,80K |
| 2026-06-16 | $9,34 | -0,85 % | $9,54 | $9,64 | $9,01 | 19,60K |
| 2026-06-15 | $9,42 | +1,73 % | $9,30 | $9,77 | $9,26 | 17,70K |
| 2026-06-12 | $9,26 | +1,98 % | $9,07 | $9,44 | $8,70 | 18,90K |
| 2026-06-11 | $9,08 | +5,70 % | $8,70 | $9,15 | $8,40 | 25,20K |
| 2026-06-10 | $8,59 | +4,63 % | $8,21 | $8,68 | $8,10 | 23,00K |
| 2026-06-09 | $8,21 | -1,08 % | $8,13 | $8,93 | $7,94 | 83,80K |
| 2026-06-08 | $8,30 | -6,74 % | $9,00 | $9,00 | $8,22 | 48,40K |
| 2026-06-05 | $8,90 | -4,30 % | $9,15 | $9,18 | $8,73 | 14,80K |
| 2026-06-04 | $9,30 | +1,31 % | $9,29 | $9,76 | $9,16 | 17,70K |
| 2026-06-03 | $9,18 | -5,17 % | $9,55 | $9,66 | $9,13 | 23,30K |
| 2026-06-02 | $9,68 | -2,12 % | $9,84 | $10,04 | $9,55 | 9,80K |
| 2026-06-01 | $9,89 | 0,00 % | $9,84 | $10,01 | $9,61 | 14,20K |
| 2026-05-29 | $9,89 | +1,75 % | $9,68 | $10,10 | $9,55 | 22,30K |
| 2026-05-28 | $9,72 | +1,89 % | $9,45 | $10,00 | $9,24 | 15,10K |
| 2026-05-27 | $9,54 | -2,05 % | $9,88 | $10,00 | $9,48 | 12,30K |