1,195€
-1,24%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,21 | 1,23 | 1,17 | 1,19 | -1,65% | - |
| 10.04.2025 | 1,24 | 1,34 | 1,19 | 1,21 | -9,70% | - |
| 09.04.2025 | 1,14 | 1,34 | 1,10 | 1,34 | 16,52% | - |
| 08.04.2025 | 1,17 | 1,23 | 1,11 | 1,15 | -2,13% | - |
| 07.04.2025 | 1,23 | 1,27 | 1,10 | 1,18 | -2,89% | - |
| 04.04.2025 | 1,27 | 1,28 | 1,13 | 1,21 | -6,20% | - |
| 03.04.2025 | 1,50 | 1,50 | 1,28 | 1,29 | -15,41% | - |
| 02.04.2025 | 1,44 | 1,54 | 1,41 | 1,53 | 5,17% | - |
| 01.04.2025 | 1,48 | 1,54 | 1,40 | 1,45 | -2,68% | - |
| 31.03.2025 | 1,58 | 1,60 | 1,49 | 1,49 | -6,29% | - |
| 28.03.2025 | 1,67 | 1,69 | 1,56 | 1,59 | -3,64% | - |
| 27.03.2025 | 1,68 | 1,70 | 1,61 | 1,65 | -0,90% | - |
| 26.03.2025 | 1,73 | 1,78 | 1,65 | 1,67 | -3,76% | - |
| 25.03.2025 | 1,85 | 1,86 | 1,72 | 1,73 | -4,95% | - |
| 24.03.2025 | 1,78 | 1,88 | 1,76 | 1,82 | 1,68% | - |
| 21.03.2025 | 1,78 | 1,81 | 1,73 | 1,79 | 1,13% | - |
| 20.03.2025 | 1,78 | 1,82 | 1,74 | 1,77 | 0,00% | - |
| 19.03.2025 | 1,76 | 1,85 | 1,71 | 1,77 | 0,00% | - |
| 18.03.2025 | 1,90 | 1,91 | 1,76 | 1,77 | -6,10% | - |
| 17.03.2025 | 1,62 | 1,94 | 1,61 | 1,89 | 16,36% | - |
| 14.03.2025 | 1,74 | 1,79 | 1,59 | 1,62 | -5,26% | - |
| 13.03.2025 | 1,73 | 1,85 | 1,58 | 1,71 | 6,54% | - |
| 12.03.2025 | 1,83 | 1,99 | 1,60 | 1,61 | -11,33% | - |
| 11.03.2025 | 1,76 | 1,91 | 1,63 | 1,81 | 4,62% | - |
| 10.03.2025 | 1,55 | 1,95 | 1,52 | 1,73 | 9,49% | 650,00 |
| 07.03.2025 | 1,60 | 1,63 | 1,48 | 1,58 | -1,25% | - |
| 06.03.2025 | 1,71 | 1,71 | 1,53 | 1,60 | -6,43% | - |
| 05.03.2025 | 1,79 | 1,83 | 1,69 | 1,71 | -5,26% | 880,00 |
| 04.03.2025 | 1,54 | 1,85 | 1,48 | 1,81 | 17,21% | 1.880,00 |
| 03.03.2025 | 1,64 | 1,68 | 1,51 | 1,54 | -6,67% | 1.000,00 |
| 28.02.2025 | 1,73 | 1,76 | 1,61 | 1,65 | -4,35% | - |
| 27.02.2025 | 1,67 | 1,82 | 1,67 | 1,73 | 3,92% | - |
| 26.02.2025 | 1,70 | 1,78 | 1,64 | 1,66 | -3,21% | - |
| 25.02.2025 | 1,82 | 1,87 | 1,67 | 1,72 | -5,77% | 400,00 |
| 24.02.2025 | 2,02 | 2,02 | 1,81 | 1,82 | -8,77% | - |
| 21.02.2025 | 2,10 | 2,14 | 2,00 | 2,00 | -4,55% | - |
| 20.02.2025 | 2,18 | 2,22 | 2,04 | 2,09 | -3,69% | - |
| 19.02.2025 | 2,28 | 2,40 | 2,17 | 2,17 | -5,24% | - |
| 18.02.2025 | 2,22 | 2,38 | 2,21 | 2,29 | 1,78% | - |
| 17.02.2025 | 2,27 | 2,27 | 2,22 | 2,25 | 1,81% | - |
| 14.02.2025 | 2,14 | 2,25 | 2,09 | 2,21 | 3,76% | - |
| 13.02.2025 | 2,08 | 2,20 | 2,03 | 2,13 | 2,90% | - |
| 12.02.2025 | 2,12 | 2,15 | 1,99 | 2,07 | -1,90% | - |
| 11.02.2025 | 2,22 | 2,23 | 2,11 | 2,11 | -4,52% | - |
| 10.02.2025 | 2,28 | 2,34 | 2,19 | 2,21 | -2,64% | - |
| 07.02.2025 | 2,34 | 2,49 | 2,19 | 2,27 | -2,99% | - |
| 06.02.2025 | 2,20 | 2,35 | 2,12 | 2,34 | 8,84% | - |
| 05.02.2025 | 1,90 | 2,18 | 1,84 | 2,15 | 13,46% | - |
| 04.02.2025 | 1,82 | 1,91 | 1,81 | 1,90 | 2,71% | - |
| 03.02.2025 | 1,93 | 1,95 | 1,84 | 1,85 | -4,40% | - |
| 31.01.2025 | 2,02 | 2,08 | 1,85 | 1,93 | -4,46% | - |
| 30.01.2025 | 1,96 | 2,07 | 1,96 | 2,02 | 2,02% | - |
| 29.01.2025 | 2,12 | 2,13 | 1,96 | 1,98 | -4,81% | - |
| 28.01.2025 | 2,12 | 2,21 | 2,07 | 2,08 | -3,70% | - |
| 27.01.2025 | 2,34 | 2,36 | 2,05 | 2,16 | -8,09% | - |
| 24.01.2025 | 2,33 | 2,39 | 2,28 | 2,35 | 0,86% | - |
| 23.01.2025 | 2,43 | 2,51 | 2,23 | 2,33 | -4,12% | - |
| 22.01.2025 | 2,33 | 2,46 | 2,32 | 2,43 | 3,85% | - |
| 21.01.2025 | 2,52 | 2,60 | 2,24 | 2,34 | -7,87% | - |
| 20.01.2025 | 2,54 | 2,59 | 2,52 | 2,54 | -2,31% | - |
| 17.01.2025 | 2,58 | 2,66 | 2,51 | 2,60 | 1,56% | - |
| 16.01.2025 | 2,58 | 2,60 | 2,41 | 2,56 | -0,78% | - |
| 15.01.2025 | 2,72 | 2,80 | 2,41 | 2,58 | -3,73% | - |
| 14.01.2025 | 2,27 | 2,85 | 2,16 | 2,68 | 18,06% | - |
| 13.01.2025 | 3,92 | 4,67 | 1,91 | 2,27 | -41,19% | 1.000,00 |
| 10.01.2025 | 3,73 | 3,86 | 3,73 | 3,86 | 2,93% | - |
| 09.01.2025 | 3,76 | 3,83 | 3,72 | 3,75 | -0,79% | - |
| 08.01.2025 | 4,02 | 4,10 | 3,64 | 3,78 | -5,97% | - |
| 07.01.2025 | 4,30 | 4,47 | 3,97 | 4,02 | -6,51% | - |
| 06.01.2025 | 4,06 | 4,64 | 4,02 | 4,30 | 6,44% | - |
| 03.01.2025 | 3,98 | 4,24 | 3,90 | 4,04 | 1,51% | 500,00 |
| 02.01.2025 | 3,99 | 4,21 | 3,79 | 3,98 | -0,50% | 150,00 |
| 30.12.2024 | 3,90 | 4,04 | 3,90 | 4,00 | 0,50% | - |
| 27.12.2024 | 4,19 | 4,31 | 3,85 | 3,98 | 7,86% | 246,00 |
| 23.12.2024 | 3,58 | 4,42 | 3,55 | 3,69 | 4,53% | - |
| 20.12.2024 | 2,91 | 3,80 | 2,82 | 3,53 | 21,31% | 600,00 |
| 19.12.2024 | 3,01 | 3,12 | 2,82 | 2,91 | -3,32% | - |
| 18.12.2024 | 3,03 | 3,41 | 2,97 | 3,01 | -0,66% | - |
| 17.12.2024 | 3,15 | 3,15 | 2,60 | 3,03 | -3,81% | - |
| 16.12.2024 | 3,20 | 3,31 | 3,07 | 3,15 | -1,56% | - |
| 13.12.2024 | 3,32 | 3,43 | 3,11 | 3,20 | -3,61% | - |
| 12.12.2024 | 3,37 | 3,40 | 3,10 | 3,32 | -1,48% | 1.500,00 |
| 11.12.2024 | 3,35 | 3,40 | 3,15 | 3,37 | 0,60% | - |
| 10.12.2024 | 3,34 | 3,41 | 3,26 | 3,35 | 0,30% | - |
| 09.12.2024 | 3,40 | 3,56 | 3,30 | 3,34 | -1,76% | - |
| 06.12.2024 | 3,27 | 3,40 | 3,26 | 3,40 | 3,98% | - |
| 05.12.2024 | 3,41 | 3,42 | 3,23 | 3,27 | -4,66% | - |
| 04.12.2024 | 3,48 | 3,62 | 3,37 | 3,43 | -1,44% | - |
| 03.12.2024 | 3,52 | 3,60 | 3,38 | 3,48 | -1,14% | - |
| 02.12.2024 | 3,21 | 3,78 | 3,16 | 3,52 | 9,66% | 9,00 |
| 29.11.2024 | 3,34 | 3,37 | 3,18 | 3,21 | -3,89% | - |
| 28.11.2024 | 3,32 | 3,37 | 3,31 | 3,34 | 0,60% | - |
| 27.11.2024 | 3,12 | 3,34 | 3,07 | 3,32 | 6,41% | - |
| 26.11.2024 | 3,39 | 3,42 | 3,08 | 3,12 | -8,24% | - |
| 25.11.2024 | 3,18 | 3,55 | 3,13 | 3,40 | 7,26% | - |
| 22.11.2024 | 3,03 | 3,20 | 3,00 | 3,17 | 4,62% | - |
| 21.11.2024 | 2,90 | 3,08 | 2,83 | 3,03 | 4,48% | - |
| 20.11.2024 | 2,82 | 3,08 | 2,73 | 2,90 | 2,84% | - |
| 19.11.2024 | 2,54 | 2,82 | 2,48 | 2,82 | 11,02% | - |
| 18.11.2024 | 2,48 | 2,66 | 2,45 | 2,54 | 2,42% | - |