CTS Corporation CTS
NYSE · Vereinigte Staaten · Elektronische Technologie
$59,06+0,37 (+0,63 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $58,99 | +0,51 % | $58,74 | $59,38 | $58,28 | 28,79K |
| 2026-09-30 | $58,69 | -0,83 % | $59,40 | $59,51 | $58,53 | 179,20K |
| 2026-09-29 | $59,18 | -0,25 % | $59,51 | $59,76 | $58,98 | 169,50K |
| 2026-09-28 | $59,33 | -0,45 % | $59,80 | $60,68 | $58,45 | 220,90K |
| 2026-09-25 | $59,60 | +0,03 % | $60,03 | $60,89 | $59,39 | 242,60K |
| 2026-09-24 | $59,58 | +0,57 % | $58,53 | $60,09 | $57,90 | 226,00K |
| 2026-09-23 | $59,24 | +0,49 % | $58,70 | $59,36 | $58,19 | 173,40K |
| 2026-09-22 | $58,95 | +0,48 % | $59,15 | $60,00 | $58,71 | 224,90K |
| 2026-09-21 | $58,67 | +0,63 % | $59,17 | $59,17 | $57,90 | 211,70K |
| 2026-09-18 | $58,30 | +1,32 % | $57,65 | $58,44 | $56,58 | 778,70K |
| 2026-09-17 | $57,54 | +1,14 % | $58,18 | $58,18 | $57,48 | 292,10K |
| 2026-09-16 | $56,89 | +0,11 % | $57,57 | $57,98 | $56,57 | 155,00K |
| 2026-09-15 | $56,83 | -0,33 % | $57,08 | $57,40 | $56,39 | 365,40K |
| 2026-09-14 | $57,02 | -1,43 % | $56,50 | $57,37 | $55,95 | 317,80K |
| 2026-09-11 | $57,85 | +2,75 % | $57,22 | $58,25 | $56,06 | 163,10K |
| 2026-09-10 | $56,30 | +0,29 % | $56,23 | $56,59 | $55,04 | 165,60K |
| 2026-09-09 | $56,14 | -1,04 % | $56,16 | $57,02 | $55,81 | 159,80K |
| 2026-09-08 | $56,73 | -0,79 % | $57,31 | $57,60 | $55,95 | 142,20K |
| 2026-09-04 | $57,18 | +1,13 % | $56,66 | $57,67 | $56,51 | 120,50K |
| 2026-09-03 | $56,54 | -0,82 % | $56,88 | $57,32 | $55,59 | 204,10K |
| 2026-09-02 | $57,01 | +1,37 % | $56,75 | $58,03 | $56,39 | 222,00K |
| 2026-09-01 | $56,24 | -0,41 % | $56,29 | $56,50 | $55,26 | 190,00K |
| 2026-08-31 | $56,47 | -0,18 % | $56,69 | $56,84 | $56,06 | 111,50K |
| 2026-08-28 | $56,57 | -1,91 % | $57,92 | $57,92 | $56,41 | 115,40K |
| 2026-08-27 | $57,67 | +1,14 % | $57,26 | $57,84 | $56,53 | 159,20K |
| 2026-08-26 | $57,02 | +0,58 % | $56,97 | $57,54 | $56,52 | 146,70K |
| 2026-08-25 | $56,69 | +1,00 % | $57,24 | $57,96 | $55,99 | 99,80K |
| 2026-08-24 | $56,13 | -2,79 % | $57,41 | $57,41 | $55,92 | 99,00K |
| 2026-08-21 | $57,74 | -0,07 % | $58,18 | $58,42 | $57,11 | 249,50K |
| 2026-08-20 | $57,78 | -0,40 % | $57,22 | $58,01 | $57,12 | 165,40K |
| 2026-08-19 | $58,01 | -3,27 % | $60,55 | $60,55 | $57,92 | 188,80K |
| 2026-08-18 | $59,97 | -5,37 % | $62,37 | $62,37 | $59,91 | 139,20K |
| 2026-08-17 | $63,37 | -0,16 % | $63,45 | $63,99 | $62,90 | 107,00K |
| 2026-08-14 | $63,47 | +1,44 % | $62,48 | $64,23 | $62,40 | 164,90K |
| 2026-08-13 | $62,57 | -1,65 % | $64,25 | $64,25 | $62,12 | 140,00K |
| 2026-08-12 | $63,62 | -0,81 % | $65,30 | $65,46 | $63,27 | 170,90K |
| 2026-08-11 | $64,14 | -0,73 % | $65,37 | $66,85 | $63,83 | 132,70K |
| 2026-08-10 | $64,61 | -2,45 % | $66,26 | $66,89 | $64,51 | 142,40K |
| 2026-08-07 | $66,23 | -0,05 % | $66,82 | $67,99 | $65,64 | 139,30K |
| 2026-08-06 | $66,26 | -0,78 % | $66,51 | $67,97 | $65,93 | 184,80K |
| 2026-08-05 | $66,78 | -0,71 % | $66,77 | $67,67 | $66,55 | 262,70K |
| 2026-08-04 | $67,26 | +3,11 % | $66,21 | $67,93 | $66,15 | 227,10K |
| 2026-08-03 | $65,23 | +1,73 % | $64,12 | $65,80 | $63,72 | 175,20K |
| 2026-07-31 | $64,12 | +2,26 % | $63,95 | $64,83 | $62,01 | 222,10K |
| 2026-07-30 | $62,70 | +1,90 % | $63,46 | $64,07 | $61,56 | 324,80K |
| 2026-07-29 | $61,53 | -5,08 % | $65,04 | $65,71 | $61,20 | 500,70K |
| 2026-07-28 | $64,82 | +7,30 % | $62,67 | $66,20 | $61,87 | 503,60K |
| 2026-07-27 | $60,41 | +0,70 % | $60,30 | $60,87 | $58,56 | 210,30K |
| 2026-07-24 | $59,99 | -1,53 % | $61,39 | $61,39 | $59,82 | 168,50K |
| 2026-07-23 | $60,92 | +1,31 % | $59,16 | $60,97 | $58,58 | 154,70K |
| 2026-07-22 | $60,13 | -1,92 % | $61,36 | $61,36 | $60,09 | 154,60K |
| 2026-07-21 | $61,31 | +3,56 % | $60,13 | $61,70 | $60,00 | 186,90K |
| 2026-07-20 | $59,20 | -0,34 % | $60,00 | $60,41 | $58,78 | 149,50K |
| 2026-07-17 | $59,40 | -0,13 % | $57,74 | $59,81 | $57,00 | 205,00K |
| 2026-07-16 | $59,48 | +0,15 % | $58,60 | $59,89 | $58,37 | 188,90K |
| 2026-07-15 | $59,39 | -1,10 % | $60,61 | $60,70 | $58,85 | 142,60K |
| 2026-07-14 | $60,05 | +1,66 % | $60,01 | $60,32 | $58,73 | 175,80K |
| 2026-07-13 | $59,07 | -1,78 % | $59,48 | $60,31 | $58,72 | 324,40K |
| 2026-07-10 | $60,14 | -1,35 % | $60,30 | $61,21 | $59,95 | 190,90K |
| 2026-07-09 | $60,96 | +3,22 % | $60,05 | $61,49 | $60,05 | 296,90K |
| 2026-07-08 | $59,06 | -0,15 % | $58,49 | $59,29 | $58,09 | 223,60K |
| 2026-07-07 | $59,15 | -1,97 % | $59,96 | $59,96 | $56,97 | 367,50K |
| 2026-07-06 | $60,34 | -0,26 % | $60,72 | $62,00 | $60,00 | 269,30K |
| 2026-07-02 | $60,50 | -5,22 % | $63,19 | $64,24 | $59,96 | 483,00K |
| 2026-07-01 | $63,83 | -2,09 % | $64,47 | $64,47 | $61,86 | 282,70K |
| 2026-06-30 | $65,19 | +0,96 % | $64,93 | $66,03 | $64,55 | 253,50K |
| 2026-06-29 | $64,57 | -0,66 % | $64,99 | $65,00 | $62,90 | 320,90K |
| 2026-06-26 | $65,00 | -2,72 % | $65,55 | $65,55 | $61,64 | 1,26M |
| 2026-06-25 | $66,82 | -0,28 % | $67,87 | $69,55 | $66,70 | 335,00K |
| 2026-06-24 | $67,01 | +1,76 % | $65,62 | $67,27 | $65,50 | 451,10K |
| 2026-06-23 | $65,85 | -3,60 % | $66,81 | $67,15 | $65,59 | 514,60K |
| 2026-06-22 | $68,31 | +1,96 % | $67,32 | $68,31 | $65,72 | 551,10K |
| 2026-06-18 | $67,00 | +3,52 % | $66,43 | $67,51 | $66,00 | 620,50K |
| 2026-06-17 | $64,72 | -0,12 % | $65,47 | $66,36 | $64,27 | 375,70K |
| 2026-06-16 | $64,80 | -2,75 % | $67,41 | $68,05 | $64,73 | 311,20K |
| 2026-06-15 | $66,63 | +0,76 % | $67,43 | $67,52 | $65,85 | 333,10K |
| 2026-06-12 | $66,13 | -2,58 % | $68,38 | $68,59 | $66,02 | 441,10K |
| 2026-06-11 | $67,88 | +4,74 % | $65,85 | $68,00 | $64,79 | 403,30K |
| 2026-06-10 | $64,81 | -2,20 % | $65,60 | $67,50 | $64,72 | 330,90K |
| 2026-06-09 | $66,27 | +1,63 % | $66,35 | $67,82 | $63,78 | 356,80K |
| 2026-06-08 | $65,21 | +3,75 % | $63,88 | $65,29 | $63,00 | 208,30K |
| 2026-06-05 | $62,85 | -5,18 % | $65,92 | $65,92 | $62,02 | 241,80K |
| 2026-06-04 | $66,28 | -1,13 % | $66,36 | $66,99 | $65,26 | 148,90K |
| 2026-06-03 | $67,04 | +0,48 % | $66,68 | $67,31 | $66,09 | 240,80K |
| 2026-06-02 | $66,72 | +4,43 % | $64,43 | $66,99 | $64,06 | 314,30K |
| 2026-06-01 | $63,89 | -0,50 % | $63,22 | $64,59 | $61,75 | 302,10K |
| 2026-05-29 | $64,21 | -0,90 % | $65,13 | $65,71 | $63,45 | 271,90K |
| 2026-05-28 | $64,79 | -0,51 % | $64,50 | $65,34 | $63,50 | 423,00K |
| 2026-05-27 | $65,12 | -0,20 % | $65,99 | $65,99 | $64,40 | 261,30K |
| 2026-05-26 | $65,25 | +4,70 % | $64,69 | $65,34 | $63,50 | 336,20K |