692,543$
-0,27%
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 | 699,51 | 708,73 | 684,07 | 691,76 | -0,38% | 376.166,00 |
| 07.08.2025 | 697,00 | 700,00 | 685,00 | 694,43 | 0,58% | 256.878,00 |
| 06.08.2025 | 691,45 | 694,68 | 680,28 | 690,45 | -0,14% | 301.794,00 |
| 05.08.2025 | 702,00 | 711,00 | 682,50 | 691,45 | -1,10% | 354.064,00 |
| 04.08.2025 | 703,01 | 706,72 | 684,69 | 699,16 | 0,56% | 412.788,00 |
| 01.08.2025 | 681,23 | 705,95 | 667,01 | 695,30 | -1,14% | 552.425,00 |
| 31.07.2025 | 703,18 | 718,40 | 698,42 | 703,30 | 0,05% | 686.604,00 |
| 30.07.2025 | 688,00 | 705,08 | 687,60 | 702,97 | 2,22% | 433.747,00 |
| 29.07.2025 | 694,78 | 708,57 | 683,00 | 687,67 | -0,76% | 469.503,00 |
| 28.07.2025 | 692,78 | 709,40 | 677,62 | 692,97 | 0,61% | 736.593,00 |
| 25.07.2025 | 665,30 | 699,39 | 648,23 | 688,74 | 22,37% | 1.254.317,00 |
| 24.07.2025 | 551,75 | 565,02 | 543,25 | 562,83 | 2,72% | 511.007,00 |
| 23.07.2025 | 539,01 | 554,96 | 538,26 | 547,91 | 2,96% | 340.745,00 |
| 22.07.2025 | 542,32 | 544,25 | 513,99 | 532,14 | -2,35% | 385.702,00 |
| 21.07.2025 | 551,25 | 556,18 | 543,48 | 544,95 | -1,67% | 205.246,00 |
| 18.07.2025 | 552,84 | 559,36 | 547,99 | 554,18 | 0,67% | 227.173,00 |
| 17.07.2025 | 548,90 | 555,25 | 544,44 | 550,50 | 0,71% | 326.423,00 |
| 16.07.2025 | 543,07 | 549,83 | 535,62 | 546,63 | 1,41% | 303.210,00 |
| 15.07.2025 | 549,21 | 550,31 | 535,00 | 539,02 | -0,72% | 241.739,00 |
| 14.07.2025 | 535,37 | 549,20 | 534,48 | 542,95 | 0,64% | 316.756,00 |
| 11.07.2025 | 532,60 | 543,03 | 530,02 | 539,50 | 1,07% | 263.895,00 |
| 10.07.2025 | 535,04 | 539,46 | 517,03 | 533,77 | -0,23% | 359.088,00 |
| 09.07.2025 | 534,31 | 541,27 | 529,23 | 535,02 | 1,44% | 407.367,00 |
| 08.07.2025 | 544,00 | 544,00 | 519,99 | 527,42 | -2,60% | 382.595,00 |
| 07.07.2025 | 541,21 | 549,22 | 536,19 | 541,48 | 0,09% | 280.769,00 |
| 03.07.2025 | 529,07 | 543,74 | 529,07 | 540,98 | 2,09% | 162.349,00 |
| 02.07.2025 | 520,17 | 531,48 | 517,58 | 529,90 | 1,58% | 284.108,00 |
| 01.07.2025 | 530,00 | 536,12 | 510,00 | 521,66 | -2,71% | 365.873,00 |
| 30.06.2025 | 536,50 | 541,54 | 530,66 | 536,21 | 0,23% | 424.600,00 |
| 27.06.2025 | 520,42 | 536,44 | 517,28 | 535,00 | 3,67% | 503.137,00 |
| 26.06.2025 | 513,25 | 517,91 | 512,18 | 516,08 | 1,67% | 243.108,00 |
| 25.06.2025 | 519,99 | 520,23 | 507,57 | 507,60 | -1,11% | 222.816,00 |
| 24.06.2025 | 510,00 | 516,28 | 504,75 | 513,32 | 2,06% | 317.192,00 |
| 23.06.2025 | 495,00 | 504,16 | 489,98 | 502,98 | 0,59% | 291.786,00 |
| 20.06.2025 | 502,87 | 503,47 | 491,50 | 500,02 | 0,20% | 770.925,00 |
| 18.06.2025 | 495,25 | 508,71 | 495,25 | 499,02 | 0,74% | 465.409,00 |
| 17.06.2025 | 496,01 | 504,30 | 493,11 | 495,37 | -1,11% | 356.775,00 |
| 16.06.2025 | 497,89 | 511,09 | 497,14 | 500,91 | 1,66% | 258.761,00 |
| 13.06.2025 | 495,83 | 499,40 | 489,54 | 492,72 | -1,70% | 335.648,00 |
| 12.06.2025 | 494,89 | 501,64 | 491,75 | 501,25 | 0,92% | 188.086,00 |
| 11.06.2025 | 487,00 | 499,77 | 486,73 | 496,70 | 1,84% | 244.711,00 |
| 10.06.2025 | 500,01 | 502,49 | 469,16 | 487,71 | -2,72% | 506.501,00 |
| 09.06.2025 | 509,70 | 509,91 | 497,22 | 501,33 | -1,80% | 502.863,00 |
| 06.06.2025 | 505,67 | 511,28 | 500,17 | 510,52 | 2,28% | 340.977,00 |
| 05.06.2025 | 501,14 | 504,49 | 491,81 | 499,13 | 0,10% | 248.839,00 |
| 04.06.2025 | 493,58 | 502,70 | 493,58 | 498,63 | 0,37% | 271.282,00 |
| 03.06.2025 | 480,59 | 498,86 | 480,31 | 496,78 | 4,13% | 426.308,00 |
| 02.06.2025 | 472,90 | 478,21 | 465,05 | 477,08 | -0,24% | 325.238,00 |
| 30.05.2025 | 475,75 | 480,67 | 466,89 | 478,23 | -0,13% | 322.393,00 |
| 29.05.2025 | 482,64 | 487,16 | 470,68 | 478,83 | 0,40% | 255.050,00 |
| 28.05.2025 | 486,25 | 488,13 | 474,22 | 476,92 | -1,75% | 431.196,00 |
| 27.05.2025 | 483,43 | 490,36 | 473,58 | 485,40 | 2,95% | 462.589,00 |
| 23.05.2025 | 452,68 | 475,00 | 452,65 | 471,50 | 2,00% | 261.780,00 |
| 22.05.2025 | 464,50 | 468,02 | 452,04 | 462,24 | -0,65% | 306.398,00 |
| 21.05.2025 | 466,08 | 476,72 | 462,43 | 465,25 | -1,55% | 243.802,00 |
| 20.05.2025 | 469,49 | 475,67 | 467,98 | 472,57 | 0,50% | 287.855,00 |
| 19.05.2025 | 462,45 | 471,68 | 461,33 | 470,24 | -0,37% | 241.820,00 |
| 16.05.2025 | 466,91 | 472,97 | 461,71 | 471,97 | 1,86% | 316.405,00 |
| 15.05.2025 | 469,87 | 470,01 | 460,94 | 463,37 | -0,89% | 445.480,00 |
| 14.05.2025 | 474,28 | 475,00 | 465,29 | 467,51 | 0,49% | 527.783,00 |
| 13.05.2025 | 454,60 | 471,74 | 453,44 | 465,23 | 2,96% | 557.902,00 |
| 12.05.2025 | 455,85 | 458,85 | 446,77 | 451,86 | 3,90% | 246.487,00 |
| 09.05.2025 | 441,70 | 443,21 | 430,79 | 434,88 | -0,97% | 286.289,00 |
| 08.05.2025 | 439,11 | 449,57 | 435,27 | 439,15 | 1,62% | 369.073,00 |
| 07.05.2025 | 428,97 | 433,67 | 422,53 | 432,16 | 0,74% | 336.096,00 |
| 06.05.2025 | 430,00 | 435,27 | 426,97 | 428,97 | -1,45% | 213.430,00 |
| 05.05.2025 | 429,28 | 438,40 | 428,56 | 435,29 | 0,74% | 318.049,00 |
| 02.05.2025 | 420,88 | 439,33 | 420,88 | 432,10 | 3,36% | 444.577,00 |
| 01.05.2025 | 410,31 | 429,35 | 408,96 | 418,05 | 5,16% | 640.263,00 |
| 30.04.2025 | 382,07 | 397,92 | 380,00 | 397,55 | 0,00% | 416.064,00 |
| 29.04.2025 | 391,92 | 398,74 | 388,09 | 397,54 | 0,80% | 449.348,00 |
| 28.04.2025 | 398,91 | 404,78 | 386,46 | 394,40 | -0,76% | 529.587,00 |
| 25.04.2025 | 385,00 | 412,50 | 384,00 | 397,43 | 5,64% | 1.315.739,00 |
| 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 |