405,630$
7,82%
Echtzeit-Aktienkurs Comfort Systems USA Inc.
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 395,69 | 411,10 | 384,49 | 405,50 | 7,79% | - |
| 24.04.2025 | 357,23 | 378,91 | 355,00 | 376,21 | 5,77% | 481.508,00 |
| 23.04.2025 | 364,63 | 372,72 | 353,58 | 355,70 | 4,52% | 361.087,00 |
| 22.04.2025 | 335,98 | 345,20 | 333,60 | 340,33 | 3,71% | 409.793,00 |
| 21.04.2025 | 344,29 | 350,02 | 321,95 | 328,17 | -5,68% | 351.815,00 |
| 17.04.2025 | 350,42 | 354,99 | 341,30 | 347,95 | -0,35% | 336.315,00 |
| 16.04.2025 | 350,83 | 354,30 | 341,00 | 349,16 | -1,98% | 289.704,00 |
| 15.04.2025 | 352,76 | 363,09 | 352,76 | 356,21 | 1,31% | 291.584,00 |
| 14.04.2025 | 353,26 | 362,11 | 344,61 | 351,60 | 0,81% | 308.679,00 |
| 11.04.2025 | 337,40 | 349,38 | 331,97 | 348,77 | 3,37% | 330.178,00 |
| 10.04.2025 | 339,42 | 349,71 | 325,58 | 337,40 | -5,43% | 591.657,00 |
| 09.04.2025 | 318,51 | 365,55 | 306,19 | 356,77 | 14,27% | 796.575,00 |
| 08.04.2025 | 329,46 | 336,50 | 305,50 | 312,21 | 0,03% | 505.696,00 |
| 07.04.2025 | 281,67 | 323,84 | 281,52 | 312,13 | 5,27% | 928.342,00 |
| 04.04.2025 | 296,70 | 301,36 | 276,44 | 296,51 | -4,77% | 782.819,00 |
| 03.04.2025 | 311,09 | 322,95 | 306,65 | 311,37 | -9,03% | 643.092,00 |
| 02.04.2025 | 320,18 | 343,22 | 318,66 | 342,28 | 3,72% | 452.970,00 |
| 01.04.2025 | 320,47 | 331,41 | 317,69 | 330,00 | 2,38% | 509.076,00 |
| 31.03.2025 | 312,79 | 322,93 | 303,24 | 322,33 | -0,55% | 819.972,00 |
| 28.03.2025 | 328,45 | 332,75 | 319,73 | 324,11 | -2,46% | 675.435,00 |
| 27.03.2025 | 342,85 | 343,53 | 329,50 | 332,28 | -3,86% | 668.567,00 |
| 26.03.2025 | 371,77 | 374,00 | 345,30 | 345,61 | -7,36% | 603.831,00 |
| 25.03.2025 | 377,86 | 381,53 | 365,17 | 373,06 | -1,63% | 370.609,00 |
| 24.03.2025 | 366,56 | 380,37 | 363,45 | 379,24 | 7,69% | 459.035,00 |
| 21.03.2025 | 350,57 | 356,33 | 346,21 | 352,15 | -1,30% | 714.241,00 |
| 20.03.2025 | 354,74 | 366,21 | 350,54 | 356,79 | -0,21% | 395.000,00 |
| 19.03.2025 | 342,65 | 364,64 | 339,51 | 357,53 | 5,37% | 592.786,00 |
| 18.03.2025 | 342,20 | 343,55 | 335,04 | 339,30 | -2,04% | 481.903,00 |
| 17.03.2025 | 339,00 | 354,24 | 339,00 | 346,35 | 1,53% | 340.293,00 |
| 14.03.2025 | 335,65 | 345,05 | 335,00 | 341,13 | 4,24% | 395.378,00 |
| 13.03.2025 | 334,92 | 340,36 | 323,92 | 327,25 | -2,58% | 381.014,00 |
| 12.03.2025 | 339,65 | 343,60 | 330,86 | 335,92 | 3,49% | 475.585,00 |
| 11.03.2025 | 313,38 | 334,64 | 309,01 | 324,58 | 3,61% | 688.666,00 |
| 10.03.2025 | 311,81 | 319,25 | 305,97 | 313,26 | -3,39% | 671.514,00 |
| 07.03.2025 | 330,23 | 332,97 | 312,42 | 324,24 | -1,18% | 696.564,00 |
| 06.03.2025 | 337,46 | 342,32 | 321,70 | 328,10 | -5,90% | 717.431,00 |
| 05.03.2025 | 342,54 | 353,83 | 338,48 | 348,68 | 2,80% | 578.844,00 |
| 04.03.2025 | 332,00 | 352,64 | 322,42 | 339,17 | -1,85% | 872.953,00 |
| 03.03.2025 | 365,30 | 367,92 | 342,89 | 345,58 | -4,89% | 711.956,00 |
| 28.02.2025 | 354,37 | 363,39 | 350,38 | 363,33 | 1,88% | 728.352,00 |
| 27.02.2025 | 380,67 | 380,83 | 356,40 | 356,63 | -4,85% | 663.775,00 |
| 26.02.2025 | 384,28 | 396,47 | 374,73 | 374,80 | 1,96% | 662.595,00 |
| 25.02.2025 | 359,35 | 375,77 | 350,48 | 367,59 | 2,52% | 889.484,00 |
| 24.02.2025 | 373,74 | 379,21 | 353,43 | 358,54 | -1,50% | 1.094.075,00 |
| 21.02.2025 | 411,56 | 412,78 | 358,23 | 364,00 | -4,74% | 1.088.354,00 |
| 20.02.2025 | 395,00 | 399,39 | 379,75 | 382,13 | -3,47% | 652.330,00 |
| 19.02.2025 | 389,96 | 396,44 | 387,37 | 395,86 | 0,32% | 432.435,00 |
| 18.02.2025 | 387,17 | 397,77 | 380,05 | 394,59 | 1,90% | 777.831,00 |
| 17.02.2025 | 386,00 | 387,26 | 386,00 | 387,23 | -1,02% | - |
| 14.02.2025 | 395,60 | 397,08 | 384,42 | 391,22 | -0,97% | 368.555,00 |
| 13.02.2025 | 403,70 | 407,03 | 383,53 | 395,05 | -0,82% | 858.029,00 |
| 12.02.2025 | 412,06 | 418,30 | 397,63 | 398,32 | -8,35% | 1.080.325,00 |
| 11.02.2025 | 459,69 | 460,00 | 429,28 | 434,63 | -6,52% | 562.803,00 |
| 10.02.2025 | 464,33 | 468,35 | 457,55 | 464,92 | 1,06% | 250.629,00 |
| 07.02.2025 | 473,18 | 476,89 | 459,89 | 460,06 | -2,06% | 407.523,00 |
| 06.02.2025 | 452,66 | 470,22 | 450,13 | 469,75 | 5,49% | 408.790,00 |
| 05.02.2025 | 426,82 | 448,47 | 425,70 | 445,29 | 4,76% | 388.483,00 |
| 04.02.2025 | 432,21 | 434,95 | 421,84 | 425,06 | -0,47% | 288.935,00 |
| 03.02.2025 | 416,07 | 435,45 | 413,02 | 427,05 | -2,22% | 335.495,00 |
| 31.01.2025 | 436,97 | 449,80 | 424,79 | 436,75 | 0,67% | 397.714,00 |
| 30.01.2025 | 435,70 | 440,58 | 428,18 | 433,86 | 1,75% | 470.526,00 |
| 29.01.2025 | 428,88 | 435,29 | 417,00 | 426,40 | 2,46% | 520.782,00 |
| 28.01.2025 | 415,05 | 423,95 | 404,51 | 416,18 | 2,95% | 1.022.070,00 |
| 27.01.2025 | 484,03 | 484,12 | 402,91 | 404,24 | -25,71% | 1.446.025,00 |
| 24.01.2025 | 550,38 | 551,58 | 536,40 | 544,16 | -0,58% | 448.082,00 |
| 23.01.2025 | 543,78 | 549,96 | 532,63 | 547,31 | -0,54% | 402.252,00 |
| 22.01.2025 | 541,03 | 553,09 | 541,03 | 550,27 | 3,98% | 590.351,00 |
| 21.01.2025 | 515,00 | 529,24 | 505,39 | 529,22 | 5,05% | 441.871,00 |
| 17.01.2025 | 508,44 | 510,54 | 499,76 | 503,78 | -0,27% | 332.596,00 |
| 16.01.2025 | 497,50 | 508,71 | 495,01 | 505,15 | 2,28% | 425.310,00 |
| 15.01.2025 | 480,97 | 494,19 | 476,96 | 493,90 | 5,89% | 651.014,00 |
| 14.01.2025 | 445,16 | 466,94 | 443,08 | 466,43 | 6,21% | 332.121,00 |
| 13.01.2025 | 432,44 | 439,79 | 428,59 | 439,16 | -0,20% | 326.347,00 |
| 10.01.2025 | 443,52 | 444,41 | 432,15 | 440,05 | -2,27% | 255.123,00 |
| 08.01.2025 | 452,62 | 456,14 | 441,69 | 450,27 | -0,55% | 383.387,00 |
| 07.01.2025 | 457,23 | 460,87 | 430,78 | 452,76 | -0,72% | 446.073,00 |
| 06.01.2025 | 456,13 | 462,90 | 450,73 | 456,03 | 1,67% | 360.667,00 |
| 03.01.2025 | 430,00 | 449,52 | 430,00 | 448,55 | 4,68% | 320.268,00 |
| 02.01.2025 | 430,27 | 436,77 | 423,78 | 428,50 | 1,05% | 377.502,00 |
| 31.12.2024 | 428,23 | 428,92 | 421,74 | 424,06 | -1,22% | 226.381,00 |
| 30.12.2024 | 425,01 | 433,48 | 420,00 | 429,29 | -0,63% | 186.438,00 |
| 27.12.2024 | 434,23 | 434,88 | 424,79 | 432,03 | -1,55% | 150.624,00 |
| 26.12.2024 | 433,73 | 439,33 | 433,36 | 438,85 | 0,46% | 151.002,00 |
| 24.12.2024 | 435,00 | 438,74 | 431,69 | 436,83 | 0,42% | 89.254,00 |
| 23.12.2024 | 437,50 | 438,00 | 430,09 | 435,00 | -0,78% | 256.217,00 |
| 20.12.2024 | 427,36 | 443,80 | 427,36 | 438,44 | 0,74% | 589.500,00 |
| 19.12.2024 | 443,89 | 446,70 | 432,92 | 435,22 | 0,48% | 494.455,00 |
| 18.12.2024 | 460,00 | 466,54 | 430,00 | 433,12 | -4,70% | 544.852,00 |
| 17.12.2024 | 459,00 | 459,50 | 446,87 | 454,47 | -1,84% | 287.390,00 |
| 16.12.2024 | 462,66 | 468,70 | 461,30 | 462,98 | 0,14% | 345.600,00 |
| 13.12.2024 | 470,00 | 473,43 | 460,02 | 462,33 | -1,43% | 285.943,00 |
| 12.12.2024 | 472,11 | 476,27 | 467,44 | 469,06 | -0,68% | 262.184,00 |
| 11.12.2024 | 465,30 | 474,81 | 462,07 | 472,26 | 2,84% | 278.638,00 |
| 10.12.2024 | 465,94 | 468,83 | 457,91 | 459,20 | -0,76% | 256.098,00 |
| 09.12.2024 | 496,34 | 496,87 | 460,81 | 462,72 | -6,90% | 344.157,00 |
| 06.12.2024 | 501,48 | 502,74 | 490,89 | 497,00 | -0,03% | 210.375,00 |
| 05.12.2024 | 500,27 | 506,29 | 492,95 | 497,14 | -0,77% | 261.635,00 |
| 04.12.2024 | 497,50 | 504,00 | 496,13 | 500,98 | 1,05% | 318.147,00 |
| 03.12.2024 | 491,00 | 496,36 | 486,24 | 495,75 | 1,27% | 270.723,00 |
| 02.12.2024 | 495,95 | 501,83 | 487,89 | 489,53 | -0,76% | 216.523,00 |