301,221$
-3,27%
Echtzeit-Aktienkurs Comfort Systems USA Inc.
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 320,01 | 323,99 | 293,98 | 302,00 | -3,02% | 662.976,00 |
| 25.04.2024 | 304,58 | 314,59 | 304,45 | 311,40 | 0,88% | 459.470,00 |
| 24.04.2024 | 316,27 | 319,69 | 306,17 | 308,69 | 0,07% | 330.591,00 |
| 23.04.2024 | 298,26 | 308,63 | 296,66 | 308,47 | 4,48% | 334.051,00 |
| 22.04.2024 | 292,90 | 299,38 | 290,69 | 295,23 | 1,55% | 228.748,00 |
| 19.04.2024 | 292,50 | 295,49 | 287,45 | 290,73 | -0,52% | 411.219,00 |
| 18.04.2024 | 301,52 | 303,63 | 292,04 | 292,24 | -2,47% | 324.875,00 |
| 17.04.2024 | 305,29 | 305,74 | 293,52 | 299,64 | -1,32% | 374.446,00 |
| 16.04.2024 | 301,07 | 306,66 | 299,01 | 303,64 | -0,12% | 221.134,00 |
| 15.04.2024 | 311,62 | 314,00 | 299,92 | 303,99 | -1,17% | 250.456,00 |
| 12.04.2024 | 308,63 | 312,04 | 306,12 | 307,58 | -0,83% | 230.954,00 |
| 11.04.2024 | 304,66 | 311,70 | 302,95 | 310,14 | 2,10% | 287.285,00 |
| 10.04.2024 | 298,90 | 306,55 | 297,68 | 303,76 | -0,78% | 405.547,00 |
| 09.04.2024 | 324,24 | 324,44 | 305,00 | 306,15 | -4,96% | 430.598,00 |
| 08.04.2024 | 325,00 | 326,64 | 319,35 | 322,13 | -0,39% | 217.430,00 |
| 05.04.2024 | 313,69 | 324,20 | 312,75 | 323,40 | 3,49% | 304.076,00 |
| 04.04.2024 | 325,00 | 335,25 | 311,98 | 312,50 | -2,51% | 274.332,00 |
| 03.04.2024 | 311,88 | 321,54 | 311,88 | 320,56 | 2,08% | 261.411,00 |
| 02.04.2024 | 315,12 | 315,34 | 310,76 | 314,02 | -1,71% | 321.956,00 |
| 01.04.2024 | 320,00 | 323,56 | 316,50 | 319,49 | 0,56% | 287.637,00 |
| 28.03.2024 | 317,85 | 320,00 | 316,29 | 317,71 | -0,08% | 238.472,00 |
| 27.03.2024 | 322,42 | 322,42 | 315,65 | 317,96 | -0,09% | 251.044,00 |
| 26.03.2024 | 320,00 | 321,29 | 317,40 | 318,25 | -0,21% | 207.545,00 |
| 25.03.2024 | 321,03 | 323,82 | 318,90 | 318,92 | -0,83% | 174.028,00 |
| 22.03.2024 | 323,47 | 323,65 | 318,68 | 321,58 | -0,53% | 201.133,00 |
| 21.03.2024 | 318,04 | 325,33 | 317,65 | 323,29 | 2,86% | 518.535,00 |
| 20.03.2024 | 310,91 | 314,99 | 309,20 | 314,31 | 1,20% | 263.369,00 |
| 19.03.2024 | 307,15 | 312,95 | 307,15 | 310,58 | 0,34% | 383.315,00 |
| 18.03.2024 | 310,39 | 314,91 | 307,04 | 309,54 | 0,31% | 315.583,00 |
| 15.03.2024 | 301,92 | 309,92 | 301,92 | 308,57 | 2,03% | 1.024.467,00 |
| 14.03.2024 | 300,50 | 303,84 | 297,70 | 302,44 | 0,79% | 524.955,00 |
| 13.03.2024 | 302,65 | 306,19 | 298,83 | 300,06 | -0,65% | 438.239,00 |
| 12.03.2024 | 297,03 | 303,11 | 295,45 | 302,03 | 1,77% | 598.488,00 |
| 11.03.2024 | 308,79 | 309,38 | 294,82 | 296,77 | -4,27% | 628.958,00 |
| 08.03.2024 | 317,70 | 320,24 | 308,38 | 310,02 | -1,35% | 353.374,00 |
| 07.03.2024 | 313,58 | 314,43 | 307,39 | 314,26 | 0,24% | 531.801,00 |
| 06.03.2024 | 315,73 | 317,77 | 310,94 | 313,51 | -0,45% | 393.405,00 |
| 05.03.2024 | 317,95 | 322,42 | 312,87 | 314,93 | -1,65% | 789.550,00 |
| 04.03.2024 | 314,94 | 329,43 | 314,94 | 320,20 | 1,84% | 547.238,00 |
| 01.03.2024 | 305,67 | 315,42 | 303,00 | 314,43 | 2,85% | 499.927,00 |
| 29.02.2024 | 297,17 | 306,00 | 293,87 | 305,73 | 4,03% | 644.135,00 |
| 28.02.2024 | 291,15 | 294,94 | 288,16 | 293,89 | 0,94% | 500.671,00 |
| 27.02.2024 | 289,01 | 292,17 | 281,95 | 291,15 | 2,27% | 432.743,00 |
| 26.02.2024 | 279,93 | 285,43 | 274,37 | 284,68 | 2,01% | 523.679,00 |
| 23.02.2024 | 267,90 | 292,41 | 266,41 | 279,06 | 12,59% | 775.011,00 |
| 22.02.2024 | 242,84 | 250,16 | 242,84 | 247,85 | 2,48% | 350.948,00 |
| 21.02.2024 | 246,46 | 246,85 | 239,80 | 241,86 | -2,08% | 337.132,00 |
| 20.02.2024 | 244,38 | 247,16 | 241,64 | 247,00 | -0,60% | 408.731,00 |
| 16.02.2024 | 251,18 | 252,79 | 247,55 | 248,50 | -1,70% | 297.089,00 |
| 15.02.2024 | 249,98 | 253,09 | 245,53 | 252,80 | 2,09% | 441.458,00 |
| 14.02.2024 | 240,87 | 247,68 | 240,12 | 247,62 | 4,16% | 270.034,00 |
| 13.02.2024 | 237,00 | 240,40 | 233,09 | 237,74 | -2,45% | 382.603,00 |
| 12.02.2024 | 240,00 | 245,85 | 238,74 | 243,72 | 1,34% | 310.283,00 |
| 09.02.2024 | 236,10 | 241,37 | 235,76 | 240,50 | 1,40% | 266.507,00 |
| 08.02.2024 | 232,21 | 238,34 | 232,21 | 237,17 | 2,25% | 274.798,00 |
| 07.02.2024 | 228,05 | 233,92 | 224,94 | 231,95 | 2,38% | 297.885,00 |
| 06.02.2024 | 224,07 | 226,69 | 222,87 | 226,56 | 1,11% | 203.881,00 |
| 05.02.2024 | 228,52 | 228,93 | 220,99 | 224,07 | -3,12% | 264.201,00 |
| 02.02.2024 | 222,45 | 231,92 | 222,45 | 231,29 | 2,80% | 275.077,00 |
| 01.02.2024 | 219,05 | 225,39 | 217,55 | 225,00 | 3,46% | 249.017,00 |
| 31.01.2024 | 222,16 | 222,17 | 216,28 | 217,47 | -2,12% | 445.764,00 |
| 30.01.2024 | 212,65 | 222,20 | 212,65 | 222,18 | 4,31% | 371.311,00 |
| 29.01.2024 | 207,21 | 213,12 | 206,84 | 213,00 | 2,72% | 235.820,00 |
| 26.01.2024 | 206,09 | 208,44 | 205,77 | 207,35 | 0,88% | 174.589,00 |
| 25.01.2024 | 203,24 | 205,89 | 201,61 | 205,54 | 2,52% | 261.408,00 |
| 24.01.2024 | 205,84 | 205,84 | 200,15 | 200,49 | -1,79% | 168.686,00 |
| 23.01.2024 | 210,00 | 210,00 | 202,19 | 204,14 | -2,51% | 159.251,00 |
| 22.01.2024 | 207,23 | 209,96 | 206,77 | 209,40 | 2,30% | 153.269,00 |
| 19.01.2024 | 205,78 | 206,68 | 200,62 | 204,70 | 0,06% | 246.036,00 |
| 18.01.2024 | 204,55 | 207,32 | 202,77 | 204,57 | 1,05% | 211.131,00 |
| 17.01.2024 | 200,22 | 203,83 | 198,30 | 202,44 | 0,11% | 206.135,00 |
| 16.01.2024 | 201,62 | 203,58 | 200,34 | 202,22 | -0,55% | 258.562,00 |
| 12.01.2024 | 207,85 | 207,88 | 203,09 | 203,33 | -1,19% | 400.847,00 |
| 11.01.2024 | 202,54 | 206,16 | 200,81 | 205,77 | 1,30% | 821.097,00 |
| 10.01.2024 | 198,99 | 203,31 | 198,99 | 203,12 | 2,10% | 216.686,00 |
| 09.01.2024 | 196,67 | 199,88 | 194,30 | 198,94 | -0,01% | 145.404,00 |
| 08.01.2024 | 196,46 | 199,25 | 195,80 | 198,95 | 1,56% | 150.272,00 |
| 05.01.2024 | 196,68 | 198,62 | 195,21 | 195,89 | -0,70% | 207.624,00 |
| 04.01.2024 | 195,76 | 197,95 | 195,13 | 197,28 | 0,67% | 364.390,00 |
| 03.01.2024 | 200,00 | 200,00 | 194,63 | 195,96 | -3,03% | 349.129,00 |
| 02.01.2024 | 204,38 | 205,89 | 200,02 | 202,08 | -1,75% | 211.545,00 |
| 29.12.2023 | 205,83 | 207,82 | 205,45 | 205,67 | -0,38% | 227.534,00 |
| 28.12.2023 | 207,58 | 208,29 | 205,10 | 206,46 | -0,45% | 139.743,00 |
| 27.12.2023 | 209,09 | 210,71 | 206,46 | 207,39 | -0,88% | 150.702,00 |
| 26.12.2023 | 208,30 | 210,25 | 207,83 | 209,24 | 0,71% | 137.732,00 |
| 22.12.2023 | 208,00 | 209,79 | 206,81 | 207,77 | 0,60% | 235.936,00 |
| 21.12.2023 | 208,65 | 210,15 | 206,16 | 206,53 | -0,27% | 240.042,00 |
| 20.12.2023 | 206,97 | 211,61 | 206,05 | 207,08 | -0,08% | 378.345,00 |
| 19.12.2023 | 205,74 | 208,94 | 204,52 | 207,24 | 2,05% | 253.102,00 |
| 18.12.2023 | 204,74 | 206,24 | 202,07 | 203,08 | -0,14% | 292.602,00 |
| 15.12.2023 | 206,00 | 206,00 | 201,18 | 203,37 | -0,98% | 6.746.111,00 |
| 14.12.2023 | 204,86 | 206,73 | 201,06 | 205,39 | 2,19% | 357.763,00 |
| 13.12.2023 | 198,09 | 203,90 | 196,14 | 200,98 | 1,51% | 358.031,00 |
| 12.12.2023 | 196,61 | 200,35 | 196,17 | 198,00 | 1,00% | 403.903,00 |
| 11.12.2023 | 194,97 | 196,33 | 192,06 | 196,04 | 1,05% | 284.606,00 |
| 08.12.2023 | 188,50 | 194,56 | 188,50 | 194,01 | 2,72% | 354.270,00 |
| 07.12.2023 | 187,61 | 190,90 | 186,56 | 188,87 | 1,25% | 252.183,00 |
| 06.12.2023 | 189,10 | 192,40 | 186,37 | 186,54 | -1,16% | 260.547,00 |
| 05.12.2023 | 188,13 | 190,67 | 186,36 | 188,72 | -0,13% | 443.454,00 |
| 04.12.2023 | 191,83 | 192,38 | 185,83 | 188,96 | -3,89% | 551.683,00 |