437,147$
0,44%
Echtzeit-Aktienkurs Comfort Systems USA Inc.
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.11.2024 | 495,00 | 500,20 | 492,73 | 493,27 | 1,36% | 167.318,00 |
| 27.11.2024 | 508,90 | 510,00 | 485,00 | 486,65 | -3,47% | 417.502,00 |
| 26.11.2024 | 495,00 | 510,79 | 490,13 | 504,12 | 1,83% | 339.109,00 |
| 25.11.2024 | 496,55 | 500,38 | 488,76 | 495,08 | 0,82% | 449.057,00 |
| 22.11.2024 | 489,98 | 494,50 | 482,14 | 491,06 | 0,22% | 411.498,00 |
| 21.11.2024 | 481,73 | 494,37 | 477,51 | 489,97 | 2,88% | 312.028,00 |
| 20.11.2024 | 478,00 | 481,80 | 464,49 | 476,25 | 0,38% | 423.575,00 |
| 19.11.2024 | 452,58 | 474,73 | 451,07 | 474,43 | 5,20% | 397.138,00 |
| 18.11.2024 | 445,34 | 455,84 | 444,05 | 451,00 | 1,34% | 246.798,00 |
| 15.11.2024 | 440,33 | 447,86 | 435,29 | 445,02 | 1,28% | 284.473,00 |
| 14.11.2024 | 446,28 | 448,76 | 436,77 | 439,41 | -1,54% | 363.707,00 |
| 13.11.2024 | 464,54 | 467,78 | 446,15 | 446,28 | -3,62% | 386.608,00 |
| 12.11.2024 | 468,00 | 474,44 | 462,89 | 463,03 | -0,79% | 278.181,00 |
| 11.11.2024 | 470,00 | 474,62 | 460,35 | 466,70 | 1,00% | 324.082,00 |
| 08.11.2024 | 442,96 | 462,06 | 442,18 | 462,06 | 4,25% | 338.881,00 |
| 07.11.2024 | 439,27 | 445,70 | 434,25 | 443,22 | 1,36% | 397.603,00 |
| 06.11.2024 | 432,06 | 439,17 | 422,02 | 437,28 | 6,40% | 424.571,00 |
| 05.11.2024 | 391,22 | 412,34 | 391,22 | 410,99 | 5,28% | 415.491,00 |
| 04.11.2024 | 389,78 | 397,00 | 388,10 | 390,38 | -0,49% | 284.962,00 |
| 01.11.2024 | 395,43 | 401,21 | 387,97 | 392,31 | 0,32% | 352.009,00 |
| 31.10.2024 | 384,35 | 392,71 | 382,00 | 391,04 | 0,23% | 335.440,00 |
| 30.10.2024 | 392,71 | 396,85 | 386,76 | 390,15 | -1,51% | 346.815,00 |
| 29.10.2024 | 386,24 | 396,73 | 382,80 | 396,15 | 1,76% | 412.176,00 |
| 28.10.2024 | 375,91 | 390,87 | 372,96 | 389,30 | 5,07% | 616.299,00 |
| 25.10.2024 | 389,95 | 389,95 | 356,80 | 370,50 | -10,39% | 1.355.658,00 |
| 24.10.2024 | 413,85 | 416,69 | 410,38 | 413,47 | 0,35% | 295.368,00 |
| 23.10.2024 | 412,00 | 417,86 | 407,08 | 412,01 | -0,67% | 273.375,00 |
| 22.10.2024 | 419,95 | 419,97 | 413,52 | 414,80 | -2,23% | 245.949,00 |
| 21.10.2024 | 417,91 | 424,63 | 416,25 | 424,27 | 1,61% | 206.247,00 |
| 18.10.2024 | 419,11 | 423,78 | 412,41 | 417,54 | -0,37% | 224.701,00 |
| 17.10.2024 | 419,55 | 423,89 | 415,56 | 419,11 | 1,07% | 224.650,00 |
| 16.10.2024 | 417,50 | 419,71 | 412,23 | 414,67 | 0,27% | 243.613,00 |
| 15.10.2024 | 419,79 | 423,23 | 410,58 | 413,54 | -1,34% | 313.544,00 |
| 14.10.2024 | 418,27 | 424,44 | 414,70 | 419,15 | 0,84% | 271.329,00 |
| 11.10.2024 | 406,96 | 417,80 | 405,82 | 415,67 | 2,06% | 217.376,00 |
| 10.10.2024 | 402,99 | 409,46 | 399,53 | 407,29 | -0,82% | 287.418,00 |
| 09.10.2024 | 405,51 | 413,08 | 405,51 | 410,64 | 1,32% | 196.962,00 |
| 08.10.2024 | 409,25 | 411,96 | 404,00 | 405,31 | -0,31% | 315.711,00 |
| 07.10.2024 | 400,00 | 412,48 | 400,00 | 406,57 | 1,00% | 211.251,00 |
| 04.10.2024 | 402,25 | 407,61 | 397,84 | 402,53 | 2,03% | 254.127,00 |
| 03.10.2024 | 397,72 | 400,94 | 390,94 | 394,51 | -0,75% | 218.244,00 |
| 02.10.2024 | 389,18 | 399,97 | 387,35 | 397,51 | 2,04% | 180.590,00 |
| 01.10.2024 | 389,17 | 394,39 | 381,16 | 389,58 | -0,20% | 172.251,00 |
| 30.09.2024 | 389,07 | 392,56 | 385,19 | 390,35 | 0,07% | 203.638,00 |
| 27.09.2024 | 396,68 | 397,04 | 389,57 | 390,07 | -1,70% | 271.424,00 |
| 26.09.2024 | 401,75 | 403,07 | 392,67 | 396,82 | 1,06% | 334.591,00 |
| 25.09.2024 | 390,00 | 397,62 | 388,46 | 392,65 | 1,15% | 296.806,00 |
| 24.09.2024 | 387,06 | 393,29 | 380,45 | 388,18 | 0,18% | 268.146,00 |
| 23.09.2024 | 386,70 | 392,24 | 381,18 | 387,48 | 0,60% | 253.290,00 |
| 20.09.2024 | 381,14 | 387,90 | 380,37 | 385,16 | 1,29% | 819.757,00 |
| 19.09.2024 | 368,24 | 382,00 | 360,61 | 380,27 | 6,66% | 337.420,00 |
| 18.09.2024 | 358,00 | 368,41 | 353,89 | 356,54 | -0,11% | 199.030,00 |
| 17.09.2024 | 353,24 | 357,62 | 350,14 | 356,93 | 1,95% | 201.758,00 |
| 16.09.2024 | 345,32 | 351,80 | 340,41 | 350,12 | 0,69% | 152.813,00 |
| 13.09.2024 | 343,25 | 351,75 | 342,99 | 347,73 | 2,57% | 241.223,00 |
| 12.09.2024 | 334,82 | 345,57 | 330,45 | 339,02 | 1,49% | 221.746,00 |
| 11.09.2024 | 318,80 | 334,27 | 311,86 | 334,05 | 5,30% | 310.172,00 |
| 10.09.2024 | 310,74 | 318,54 | 307,98 | 317,24 | 2,60% | 277.377,00 |
| 09.09.2024 | 306,08 | 311,04 | 303,68 | 309,21 | 2,18% | 287.257,00 |
| 06.09.2024 | 308,95 | 313,14 | 300,22 | 302,61 | -1,51% | 229.326,00 |
| 05.09.2024 | 312,17 | 313,65 | 304,06 | 307,26 | -2,14% | 243.759,00 |
| 04.09.2024 | 313,03 | 319,51 | 310,01 | 313,99 | -0,26% | 237.069,00 |
| 03.09.2024 | 352,94 | 352,94 | 314,11 | 314,82 | -10,95% | 574.533,00 |
| 30.08.2024 | 349,36 | 359,33 | 347,74 | 353,52 | 1,78% | 445.749,00 |
| 29.08.2024 | 341,94 | 358,89 | 339,82 | 347,33 | 2,40% | 585.108,00 |
| 28.08.2024 | 335,31 | 343,79 | 331,48 | 339,19 | 1,09% | 306.163,00 |
| 27.08.2024 | 333,99 | 339,19 | 331,33 | 335,54 | -0,58% | 193.157,00 |
| 26.08.2024 | 339,42 | 345,62 | 334,47 | 337,51 | -0,29% | 226.037,00 |
| 23.08.2024 | 340,00 | 343,48 | 336,75 | 338,50 | 0,45% | 413.922,00 |
| 22.08.2024 | 344,51 | 347,73 | 336,97 | 336,99 | -2,04% | 324.823,00 |
| 21.08.2024 | 329,18 | 344,03 | 328,74 | 344,02 | 4,02% | 299.107,00 |
| 20.08.2024 | 333,61 | 334,47 | 322,61 | 330,71 | -0,64% | 227.875,00 |
| 19.08.2024 | 329,90 | 333,10 | 325,22 | 332,83 | 0,67% | 184.733,00 |
| 16.08.2024 | 336,69 | 337,55 | 328,50 | 330,63 | -2,02% | 216.622,00 |
| 15.08.2024 | 335,86 | 340,00 | 331,89 | 337,44 | 2,37% | 185.195,00 |
| 14.08.2024 | 328,46 | 331,73 | 325,72 | 329,63 | 2,76% | 293.589,00 |
| 13.08.2024 | 316,22 | 321,61 | 311,15 | 320,78 | 2,52% | 210.612,00 |
| 12.08.2024 | 314,47 | 317,34 | 309,10 | 312,89 | -0,22% | 271.195,00 |
| 09.08.2024 | 316,71 | 320,35 | 310,00 | 313,58 | -0,80% | 188.573,00 |
| 08.08.2024 | 306,03 | 316,34 | 299,60 | 316,10 | 5,11% | 274.232,00 |
| 07.08.2024 | 318,55 | 321,66 | 299,47 | 300,72 | -2,88% | 393.503,00 |
| 06.08.2024 | 303,16 | 314,33 | 298,39 | 309,63 | 2,90% | 289.420,00 |
| 05.08.2024 | 275,36 | 304,20 | 272,92 | 300,90 | -1,72% | 487.933,00 |
| 02.08.2024 | 311,00 | 316,05 | 299,25 | 306,18 | -6,27% | 687.694,00 |
| 01.08.2024 | 333,25 | 339,99 | 317,19 | 326,67 | -1,73% | 745.561,00 |