596,000€
-0,04%
Echtzeit-Aktienkurs Comfort Systems USA Inc.
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 595,50 | 605,00 | 588,50 | 595,00 | -0,21% | 3,00 |
| 07.08.2025 | 592,00 | 600,00 | 587,75 | 596,25 | 0,85% | - |
| 06.08.2025 | 597,50 | 600,50 | 585,25 | 591,25 | -1,21% | 2,00 |
| 05.08.2025 | 604,00 | 616,50 | 588,50 | 598,50 | -0,66% | 1,00 |
| 04.08.2025 | 600,00 | 608,50 | 591,25 | 602,50 | -0,08% | 3,00 |
| 01.08.2025 | 616,00 | 616,00 | 578,25 | 603,00 | -2,19% | 19,00 |
| 31.07.2025 | 617,50 | 628,00 | 612,25 | 616,50 | -0,04% | 33,00 |
| 30.07.2025 | 595,75 | 617,25 | 589,00 | 616,75 | 3,52% | 7,00 |
| 29.07.2025 | 598,00 | 612,25 | 592,00 | 595,75 | -0,42% | 5,00 |
| 28.07.2025 | 589,00 | 606,00 | 584,00 | 598,25 | 2,05% | 27,00 |
| 25.07.2025 | 542,75 | 595,75 | 525,00 | 586,25 | 22,44% | 115,00 |
| 24.07.2025 | 465,40 | 479,50 | 461,10 | 478,80 | 3,23% | 8,00 |
| 23.07.2025 | 453,50 | 472,30 | 453,50 | 463,80 | 2,27% | 1,00 |
| 22.07.2025 | 466,00 | 475,00 | 440,40 | 453,50 | -2,62% | 12,00 |
| 21.07.2025 | 482,20 | 482,20 | 465,30 | 465,70 | -2,47% | - |
| 18.07.2025 | 474,70 | 479,40 | 471,90 | 477,50 | 0,34% | 3,00 |
| 17.07.2025 | 469,30 | 479,80 | 467,90 | 475,90 | 1,10% | 2,00 |
| 16.07.2025 | 464,60 | 472,40 | 458,90 | 470,70 | 0,99% | - |
| 15.07.2025 | 465,40 | 470,90 | 461,20 | 466,10 | -0,11% | - |
| 14.07.2025 | 460,30 | 469,80 | 457,20 | 466,60 | 1,08% | 21,00 |
| 11.07.2025 | 457,40 | 463,80 | 452,30 | 461,60 | 1,03% | 54,00 |
| 10.07.2025 | 456,50 | 461,60 | 443,20 | 456,90 | -0,15% | 8,00 |
| 09.07.2025 | 449,80 | 462,40 | 449,70 | 457,60 | 1,35% | 37,00 |
| 08.07.2025 | 462,50 | 465,20 | 446,00 | 451,50 | -2,00% | 39,00 |
| 07.07.2025 | 456,80 | 467,90 | 456,80 | 460,70 | 0,85% | 18,00 |
| 04.07.2025 | 459,50 | 459,50 | 455,80 | 456,80 | -0,57% | - |
| 03.07.2025 | 449,10 | 462,90 | 448,80 | 459,40 | 2,25% | 4,00 |
| 02.07.2025 | 441,90 | 451,30 | 441,70 | 449,30 | 1,45% | 4,00 |
| 01.07.2025 | 459,70 | 459,70 | 433,30 | 442,90 | -2,64% | - |
| 30.06.2025 | 456,50 | 460,60 | 452,60 | 454,90 | -0,57% | - |
| 27.06.2025 | 441,20 | 458,10 | 440,10 | 457,50 | 3,48% | - |
| 26.06.2025 | 434,90 | 442,60 | 433,40 | 442,10 | 1,42% | - |
| 25.06.2025 | 442,60 | 447,10 | 435,80 | 435,90 | -1,56% | - |
| 24.06.2025 | 436,20 | 444,30 | 435,20 | 442,80 | 1,86% | - |
| 23.06.2025 | 435,90 | 437,70 | 424,90 | 434,70 | 0,49% | - |
| 20.06.2025 | 431,60 | 437,50 | 427,20 | 432,60 | 0,60% | - |
| 19.06.2025 | 434,80 | 436,60 | 430,00 | 430,00 | -1,10% | - |
| 18.06.2025 | 431,60 | 441,90 | 429,50 | 434,80 | 0,88% | 3,00 |
| 17.06.2025 | 428,40 | 436,10 | 427,40 | 431,00 | -0,28% | - |
| 16.06.2025 | 426,80 | 441,00 | 420,60 | 432,20 | 1,43% | 3,00 |
| 13.06.2025 | 432,80 | 434,60 | 419,00 | 426,10 | -1,53% | - |
| 12.06.2025 | 432,40 | 433,10 | 422,80 | 432,70 | 0,14% | 3,00 |
| 11.06.2025 | 428,60 | 435,00 | 423,60 | 432,10 | 1,29% | - |
| 10.06.2025 | 439,00 | 441,30 | 411,60 | 426,60 | -3,16% | - |
| 09.06.2025 | 448,20 | 454,60 | 435,40 | 440,50 | -1,78% | - |
| 06.06.2025 | 436,20 | 450,10 | 436,20 | 448,50 | 2,73% | - |
| 05.06.2025 | 437,00 | 440,70 | 429,60 | 436,60 | -0,18% | - |
| 04.06.2025 | 436,90 | 441,00 | 432,80 | 437,40 | 0,09% | 25,00 |
| 03.06.2025 | 417,10 | 438,40 | 414,90 | 437,00 | 4,97% | - |
| 02.06.2025 | 421,50 | 421,50 | 407,30 | 416,30 | -1,23% | 1,00 |
| 30.05.2025 | 421,30 | 426,30 | 412,70 | 421,50 | -0,09% | 25,00 |
| 29.05.2025 | 422,50 | 432,20 | 414,30 | 421,90 | 0,12% | 9,00 |
| 28.05.2025 | 428,60 | 432,20 | 420,20 | 421,40 | -1,50% | - |
| 27.05.2025 | 422,30 | 432,60 | 416,80 | 427,80 | 1,13% | - |
| 26.05.2025 | 414,80 | 423,10 | 414,80 | 423,00 | 1,88% | 7,00 |
| 23.05.2025 | 412,90 | 417,50 | 397,60 | 415,20 | 1,17% | - |
| 22.05.2025 | 410,70 | 414,80 | 401,00 | 410,40 | -0,19% | 56,00 |
| 21.05.2025 | 418,90 | 419,90 | 408,00 | 411,20 | -1,86% | 3,00 |
| 20.05.2025 | 418,40 | 421,90 | 413,90 | 419,00 | 0,14% | - |
| 19.05.2025 | 422,90 | 422,90 | 406,10 | 418,40 | -1,32% | 2,00 |
| 16.05.2025 | 412,90 | 424,10 | 412,50 | 424,00 | 2,37% | - |
| 15.05.2025 | 418,50 | 420,60 | 411,80 | 414,20 | -0,81% | 6,00 |
| 14.05.2025 | 420,70 | 424,00 | 412,90 | 417,60 | 0,24% | - |
| 13.05.2025 | 407,60 | 422,10 | 404,20 | 416,60 | 2,08% | 12,00 |
| 12.05.2025 | 388,20 | 416,40 | 388,20 | 408,10 | 5,37% | 39,00 |
| 09.05.2025 | 394,20 | 402,00 | 381,20 | 387,30 | -1,27% | 26,00 |
| 08.05.2025 | 382,50 | 400,60 | 382,30 | 392,30 | 2,62% | 16,00 |
| 07.05.2025 | 377,30 | 383,70 | 373,40 | 382,30 | 1,22% | - |
| 06.05.2025 | 380,50 | 384,50 | 375,70 | 377,70 | -1,92% | 12,00 |
| 05.05.2025 | 383,10 | 387,60 | 375,50 | 385,10 | 0,79% | 4,00 |
| 02.05.2025 | 351,00 | 388,10 | 351,00 | 382,10 | 9,08% | 45,00 |
| 30.04.2025 | 349,20 | 351,00 | 331,20 | 350,30 | 0,52% | 5,00 |
| 29.04.2025 | 345,50 | 350,30 | 340,80 | 348,50 | 0,72% | - |
| 28.04.2025 | 350,70 | 355,50 | 339,20 | 346,00 | -1,09% | - |
| 25.04.2025 | 361,80 | 363,00 | 336,50 | 349,80 | 5,62% | 14,00 |
| 24.04.2025 | 314,40 | 332,50 | 308,60 | 331,20 | 5,31% | - |
| 23.04.2025 | 298,10 | 327,60 | 298,10 | 314,50 | 5,71% | - |
| 22.04.2025 | 306,00 | 306,00 | 283,80 | 297,50 | -2,87% | 1,00 |
| 17.04.2025 | 306,60 | 310,80 | 299,80 | 306,30 | -0,16% | - |
| 16.04.2025 | 315,70 | 315,70 | 299,30 | 306,80 | -2,94% | - |
| 15.04.2025 | 309,80 | 322,20 | 307,90 | 316,10 | 1,90% | - |
| 14.04.2025 | 301,00 | 321,70 | 301,00 | 310,20 | 1,11% | - |
| 11.04.2025 | 299,00 | 309,10 | 290,40 | 306,80 | 1,42% | 4,00 |
| 10.04.2025 | 326,40 | 327,00 | 291,10 | 302,50 | -7,35% | 23,00 |
| 09.04.2025 | 285,00 | 332,90 | 273,40 | 326,50 | 14,44% | - |
| 08.04.2025 | 285,30 | 307,10 | 278,70 | 285,30 | 0,35% | 60,00 |
| 07.04.2025 | 269,40 | 295,20 | 250,80 | 284,30 | 5,18% | 531,00 |
| 04.04.2025 | 281,80 | 281,90 | 252,50 | 270,30 | -4,39% | 199,00 |
| 03.04.2025 | 315,20 | 315,20 | 276,60 | 282,70 | -10,40% | 65,00 |
| 02.04.2025 | 305,40 | 316,30 | 293,90 | 315,50 | 3,27% | - |
| 01.04.2025 | 297,00 | 306,80 | 293,90 | 305,50 | 2,48% | - |
| 31.03.2025 | 299,20 | 299,20 | 281,20 | 298,10 | -0,10% | 16,00 |
| 28.03.2025 | 307,80 | 308,20 | 295,40 | 298,40 | -2,93% | - |
| 27.03.2025 | 320,90 | 322,20 | 304,70 | 307,40 | -4,45% | 22,00 |
| 26.03.2025 | 345,90 | 348,90 | 321,70 | 321,70 | -6,78% | 3,00 |
| 25.03.2025 | 350,80 | 353,00 | 338,30 | 345,10 | -1,71% | - |
| 24.03.2025 | 324,70 | 352,20 | 324,70 | 351,10 | 7,80% | - |
| 21.03.2025 | 328,70 | 330,70 | 320,70 | 325,70 | -1,27% | 14,00 |
| 20.03.2025 | 327,90 | 337,80 | 322,20 | 329,90 | 0,30% | 5,00 |
| 19.03.2025 | 309,90 | 334,50 | 308,00 | 328,90 | 6,06% | - |