Computershare Ltd ADR (CMSQY)

CMSQY
🏛️ Vereinigte Staaten →
24.02
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 14.04 14.04 14.04 14.04 0.0M
2021-12-30 14.60 14.63 14.50 14.63 0.0M
2021-12-29 14.49 14.49 14.42 14.42 0.0M
2021-12-28 14.40 14.45 14.40 14.45 0.0M
2021-12-27 14.08 14.08 14.08 14.08 0.0M
2021-12-23 13.77 14.21 13.77 14.21 0.0M
2021-12-22 13.68 14.48 13.68 14.30 0.0M
2021-12-21 13.68 13.73 13.68 13.73 0.0M
2021-12-20 13.63 14.22 13.63 14.22 0.0M
2021-12-17 14.15 14.15 14.15 14.15 0.0M
2021-12-16 14.57 14.57 14.05 14.55 0.0M
2021-12-15 13.70 13.80 13.70 13.80 0.0M
2021-12-14 13.96 13.97 13.96 13.97 0.0M
2021-12-13 13.67 14.52 13.64 13.66 0.0M
2021-12-10 13.81 14.21 13.76 13.77 0.0M
2021-12-09 14.56 14.56 14.25 14.30 0.0M
2021-12-08 13.95 13.95 13.82 13.82 0.0M
2021-12-07 14.00 14.14 13.88 14.02 0.0M
2021-12-06 14.17 14.17 14.14 14.14 0.0M
2021-12-03 13.14 13.48 13.14 13.35 0.0M
2021-12-02 13.40 13.63 13.28 13.56 0.0M
2021-12-01 13.51 13.51 13.27 13.27 0.0M
2021-11-30 13.56 13.56 13.39 13.56 0.0M
2021-11-29 13.54 13.71 13.54 13.71 0.0M
2021-11-26 14.14 14.14 13.62 13.62 0.0M
2021-11-24 13.83 14.30 13.83 14.30 0.0M
2021-11-23 14.25 14.38 14.12 14.37 0.0M
2021-11-22 13.94 14.09 13.71 14.00 0.0M
2021-11-19 13.74 14.17 13.69 13.93 0.0M
2021-11-18 14.14 14.38 14.14 14.17 0.0M
2021-11-17 14.00 14.11 13.74 14.11 0.0M
2021-11-16 14.07 14.33 14.07 14.21 0.0M
2021-11-15 14.64 14.64 14.44 14.44 0.0M
2021-11-12 14.35 14.54 14.35 14.41 0.0M
2021-11-11 14.75 14.75 14.75 14.75 0.0M
2021-11-10 14.25 14.25 14.25 14.25 0.0M
2021-11-09 14.14 14.14 13.72 13.96 0.0M
2021-11-05 13.95 14.15 13.95 14.15 0.0M
2021-11-04 14.39 14.39 13.97 13.97 0.0M
2021-11-03 13.99 14.42 13.99 14.42 0.0M
2021-11-02 14.88 14.88 13.96 14.35 0.0M
2021-11-01 14.48 14.74 14.00 14.74 0.0M
2021-10-28 14.70 14.70 14.31 14.31 0.0M
2021-10-27 13.77 14.35 13.77 14.26 0.0M
2021-10-26 13.70 13.73 13.70 13.70 0.0M
2021-10-25 13.36 13.66 13.36 13.66 0.0M
2021-10-22 13.57 13.61 13.57 13.61 0.0M
2021-10-21 13.70 13.70 13.50 13.64 0.0M
2021-10-20 13.91 13.91 13.51 13.75 0.0M
2021-10-19 13.50 13.75 13.50 13.74 0.0M
2021-10-18 13.49 13.49 13.29 13.31 0.0M
2021-10-15 13.45 13.50 13.40 13.50 0.0M
2021-10-14 13.46 13.46 13.31 13.31 0.0M
2021-10-13 13.30 13.30 13.01 13.10 0.0M
2021-10-12 13.35 13.35 13.20 13.20 0.0M
2021-10-11 13.30 13.37 13.28 13.30 0.0M
2021-10-08 13.30 13.47 13.28 13.30 0.0M
2021-10-07 13.28 13.28 13.18 13.28 0.0M
2021-10-06 13.26 13.26 13.04 13.04 0.0M
2021-10-05 13.07 13.26 12.90 13.26 0.0M
2021-10-04 13.30 13.30 12.79 13.05 0.0M
2021-10-01 13.33 13.33 12.91 13.29 0.0M
2021-09-30 13.24 13.24 13.00 13.00 0.0M
2021-09-29 13.26 13.26 13.26 13.26 0.0M
2021-09-28 13.20 13.38 12.97 13.08 0.0M
2021-09-27 13.05 13.33 13.05 13.22 0.0M
2021-09-24 13.15 13.15 13.00 13.02 0.0M
2021-09-23 12.57 12.61 12.37 12.60 0.0M
2021-09-22 11.88 12.12 11.88 12.12 0.0M
2021-09-21 12.13 12.13 11.88 11.89 0.0M
2021-09-20 12.01 12.02 11.75 11.92 0.0M
2021-09-17 12.15 12.15 12.00 12.00 0.0M
2021-09-16 12.21 12.21 11.92 12.06 0.0M
2021-09-15 12.17 12.22 12.14 12.22 0.0M
2021-09-14 12.30 12.30 12.17 12.17 0.0M
2021-09-13 11.85 11.97 11.85 11.97 0.0M
2021-09-10 12.03 12.16 12.03 12.16 0.0M
2021-09-09 12.62 12.62 12.62 12.62 0.0M
2021-09-08 12.14 12.41 12.14 12.41 0.0M
2021-09-07 12.71 12.71 12.71 12.71 0.0M
2021-09-02 12.57 12.57 11.79 12.22 0.0M
2021-09-01 12.64 12.65 12.33 12.65 0.0M
2021-08-30 12.34 12.34 12.34 12.34 0.0M
2021-08-27 11.98 12.21 11.98 12.04 0.0M
2021-08-24 11.95 11.95 11.88 11.88 0.0M
2021-08-23 11.50 11.84 11.50 11.84 0.0M
2021-08-20 11.47 11.47 11.47 11.47 0.0M
2021-08-19 11.74 11.74 11.35 11.35 0.0M
2021-08-18 11.70 11.70 11.51 11.55 0.0M
2021-08-17 11.46 11.64 11.46 11.64 0.0M
2021-08-16 12.42 12.42 11.99 12.11 0.0M
2021-08-13 12.15 12.35 12.12 12.35 0.0M
2021-08-12 12.44 12.45 12.44 12.45 0.0M
2021-08-11 12.14 12.51 12.14 12.51 0.0M
2021-08-10 12.31 12.31 11.94 11.94 0.0M
2021-08-09 11.96 11.96 11.83 11.95 0.0M
2021-08-06 11.86 12.01 11.66 11.66 0.0M
2021-08-05 11.62 11.62 11.62 11.62 0.0M
2021-08-04 11.74 11.74 11.74 11.74 0.0M
2021-08-03 11.42 11.63 11.42 11.63 0.0M
2021-08-02 11.29 11.29 11.29 11.29 0.0M
2021-07-30 11.52 11.52 11.48 11.48 0.0M
2021-07-29 11.86 11.86 11.53 11.54 0.0M
2021-07-28 11.55 11.55 11.55 11.55 0.0M
2021-07-27 11.81 11.84 11.81 11.84 0.0M
2021-07-26 11.98 11.98 11.63 11.63 0.0M
2021-07-22 12.27 12.27 11.68 11.68 0.0M
2021-07-21 11.58 11.67 11.58 11.59 0.0M
2021-07-20 11.41 11.41 11.36 11.36 0.0M
2021-07-19 11.66 11.66 11.44 11.44 0.0M
2021-07-16 11.79 11.79 11.79 11.79 0.0M
2021-07-15 11.76 11.93 11.76 11.93 0.0M
2021-07-14 12.34 12.55 12.22 12.22 0.0M
2021-07-12 11.94 12.20 11.94 12.07 0.0M
2021-07-08 12.27 12.27 11.88 11.88 0.0M
2021-07-07 12.21 12.21 12.21 12.21 0.0M
2021-07-06 12.45 12.51 12.19 12.19 0.0M
2021-07-02 12.45 12.72 12.45 12.72 0.0M
2021-06-29 12.44 12.91 12.44 12.91 0.0M
2021-06-28 12.96 12.96 12.95 12.95 0.0M
2021-06-25 13.00 13.13 12.74 13.04 0.0M
2021-06-24 12.88 12.88 12.88 12.88 0.0M
2021-06-23 13.20 13.20 13.20 13.20 0.0M
2021-06-22 12.78 12.78 12.78 12.78 0.0M
2021-06-18 12.80 12.84 12.55 12.67 0.0M
2021-06-17 12.89 13.44 12.89 13.20 0.0M
2021-06-16 12.45 12.60 12.45 12.60 0.0M
2021-06-15 12.49 12.49 12.49 12.49 0.0M
2021-06-10 12.50 12.73 12.50 12.73 0.0M
2021-06-09 12.50 12.58 12.42 12.47 0.0M
2021-06-08 12.65 12.65 12.65 12.65 0.0M
2021-06-07 12.84 12.84 12.01 12.50 0.0M
2021-06-04 12.34 12.34 12.34 12.34 0.0M
2021-06-02 12.31 12.41 12.31 12.40 0.0M
2021-06-01 12.21 12.21 12.21 12.21 0.0M
2021-05-27 12.73 12.73 12.73 12.73 0.0M
2021-05-26 12.09 12.09 12.09 12.09 0.0M
2021-05-25 12.38 12.41 12.16 12.16 0.0M
2021-05-21 12.19 12.21 12.17 12.21 0.0M
2021-05-19 11.66 11.72 11.66 11.72 0.0M
2021-05-18 12.24 12.24 11.90 11.90 0.0M
2021-05-17 11.74 11.74 11.57 11.57 0.0M
2021-05-14 11.71 11.80 11.60 11.80 0.0M
2021-05-13 11.24 11.43 11.18 11.43 0.0M
2021-05-12 11.10 11.10 10.95 10.95 0.0M
2021-05-11 11.01 11.24 11.01 11.10 0.0M
2021-05-10 11.25 11.25 11.11 11.18 0.0M
2021-05-07 11.07 11.08 11.04 11.04 0.0M
2021-05-06 11.23 11.23 10.87 11.13 0.0M
2021-05-05 11.00 11.13 10.82 11.11 0.0M
2021-05-04 10.77 10.84 10.56 10.56 0.0M
2021-05-03 10.88 11.02 10.79 10.99 0.0M
2021-04-30 11.04 11.08 10.95 10.98 0.0M
2021-04-29 11.11 11.30 11.11 11.25 0.0M
2021-04-28 11.07 11.23 11.02 11.23 0.0M
2021-04-27 11.12 11.20 11.12 11.20 0.0M
2021-04-26 11.24 11.35 11.24 11.34 0.0M
2021-04-23 11.22 11.34 11.22 11.33 0.0M
2021-04-22 11.55 11.55 11.45 11.45 0.0M
2021-04-21 11.52 11.56 11.41 11.56 0.0M
2021-04-20 11.66 11.66 11.47 11.50 0.0M
2021-04-19 11.81 11.81 11.67 11.69 0.0M
2021-04-16 11.85 11.94 11.85 11.91 0.0M
2021-04-15 11.88 11.88 11.81 11.84 0.0M
2021-04-14 11.66 11.79 11.66 11.78 0.0M
2021-04-13 11.44 11.44 11.36 11.36 0.0M
2021-04-12 11.02 11.13 11.02 11.13 0.0M
2021-04-09 11.29 11.43 11.29 11.43 0.0M
2021-04-08 11.34 11.34 11.23 11.23 0.0M
2021-04-07 11.41 11.42 11.41 11.42 0.0M
2021-04-06 11.27 11.32 11.27 11.32 0.0M
2021-04-05 11.30 11.38 11.27 11.27 0.0M
2021-04-01 11.04 11.04 11.04 11.04 0.0M
2021-03-31 11.47 11.56 11.47 11.56 0.0M
2021-03-29 11.35 11.35 11.35 11.35 0.0M
2021-03-26 11.21 11.42 11.21 11.42 0.0M
2021-03-25 11.37 11.39 11.37 11.39 0.0M
2021-03-24 11.10 11.52 11.10 11.52 0.0M
2021-03-23 11.23 11.23 11.23 11.23 0.0M
2021-03-22 11.47 11.47 11.47 11.47 0.0M
2021-03-19 11.56 11.70 11.38 11.70 0.0M
2021-03-17 11.10 11.37 11.10 11.37 0.0M
2021-03-16 11.67 11.73 11.32 11.73 0.0M
2021-03-15 11.47 11.50 11.11 11.11 0.0M
2021-03-12 11.60 11.60 11.39 11.39 0.0M
2021-03-11 11.58 11.58 11.38 11.44 0.0M
2021-03-10 11.35 11.55 11.35 11.54 0.0M
2021-03-09 11.67 11.70 11.65 11.70 0.0M
2021-03-08 11.69 11.69 11.65 11.65 0.0M
2021-03-05 11.14 11.18 11.14 11.18 0.0M
2021-03-04 11.17 11.31 10.86 10.86 0.0M
2021-03-03 10.61 10.68 10.52 10.66 0.0M
2021-03-02 10.35 10.73 10.35 10.46 0.0M
2021-03-01 10.42 10.42 10.22 10.36 0.0M
2021-02-26 10.27 10.40 10.22 10.40 0.0M
2021-02-25 10.54 10.55 10.25 10.25 0.0M
2021-02-24 10.40 10.64 10.40 10.64 0.0M
2021-02-23 10.93 10.93 10.58 10.88 0.0M
2021-02-22 10.91 10.91 10.50 10.73 0.0M
2021-02-19 11.04 11.04 10.85 11.04 0.0M
2021-02-18 10.76 10.86 10.65 10.73 0.0M
2021-02-17 10.89 11.04 10.89 11.02 0.0M
2021-02-16 11.02 11.33 10.82 11.08 0.0M
2021-02-12 11.00 11.15 11.00 11.14 0.0M
2021-02-11 11.23 11.27 11.05 11.13 0.0M
2021-02-10 11.30 11.35 11.08 11.30 0.0M
2021-02-09 11.17 11.24 11.13 11.13 0.0M
2021-02-08 11.00 11.16 11.00 11.10 0.5M
2021-02-05 11.32 11.32 11.05 11.21 0.0M
2021-02-03 11.11 11.33 11.11 11.30 0.0M
2021-02-02 10.76 10.82 10.76 10.82 0.0M
2021-02-01 10.81 10.81 10.76 10.76 0.0M
2021-01-29 10.88 11.02 10.88 11.02 0.0M
2021-01-28 10.96 11.15 10.96 11.15 0.0M
2021-01-27 11.02 11.04 11.02 11.03 0.0M
2021-01-26 10.90 11.36 10.90 11.36 0.0M
2021-01-25 11.10 11.10 11.10 11.10 0.0M
2021-01-22 11.05 11.05 11.05 11.05 0.0M
2021-01-21 11.23 11.37 11.10 11.37 0.0M
2021-01-20 11.45 11.45 11.12 11.14 0.0M
2021-01-19 10.71 11.21 10.71 10.86 0.0M
2021-01-15 10.76 10.76 10.76 10.76 0.0M
2021-01-13 10.84 10.84 10.72 10.72 0.0M
2021-01-12 10.62 10.77 10.58 10.68 0.0M
2021-01-11 10.99 10.99 10.61 10.61 0.0M
2021-01-08 11.00 11.00 10.78 10.81 0.0M
2021-01-07 10.94 10.94 10.94 10.94 0.0M
2021-01-06 10.93 10.93 10.93 10.93 0.0M
2021-01-05 10.71 11.17 10.66 10.96 0.0M
2021-01-04 11.60 11.65 10.98 10.98 0.0M