1,180€
-9,92%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,24 | 1,24 | 1,16 | 1,20 | -1,65% | - |
| 10.04.2025 | 1,31 | 1,33 | 1,20 | 1,22 | -8,65% | - |
| 09.04.2025 | 1,12 | 1,35 | 1,11 | 1,33 | 15,15% | - |
| 08.04.2025 | 1,20 | 1,25 | 1,13 | 1,16 | -2,53% | - |
| 07.04.2025 | 1,16 | 1,29 | 1,11 | 1,19 | -3,66% | 701,00 |
| 04.04.2025 | 1,26 | 1,29 | 1,14 | 1,23 | -3,15% | - |
| 03.04.2025 | 1,42 | 1,43 | 1,27 | 1,27 | -15,33% | - |
| 02.04.2025 | 1,43 | 1,55 | 1,42 | 1,50 | 3,81% | - |
| 01.04.2025 | 1,49 | 1,54 | 1,40 | 1,45 | -2,69% | - |
| 31.03.2025 | 1,57 | 1,61 | 1,49 | 1,49 | -5,11% | - |
| 28.03.2025 | 1,65 | 1,69 | 1,56 | 1,57 | -7,12% | - |
| 27.03.2025 | 1,67 | 1,69 | 1,62 | 1,69 | 0,90% | - |
| 26.03.2025 | 1,73 | 1,80 | 1,65 | 1,67 | -4,30% | - |
| 25.03.2025 | 1,85 | 1,86 | 1,73 | 1,75 | -3,86% | - |
| 24.03.2025 | 1,81 | 1,88 | 1,76 | 1,82 | 2,25% | - |
| 21.03.2025 | 1,79 | 1,81 | 1,73 | 1,78 | 0,28% | - |
| 20.03.2025 | 1,80 | 1,84 | 1,75 | 1,77 | -2,21% | - |
| 19.03.2025 | 1,76 | 1,83 | 1,71 | 1,81 | 1,69% | - |
| 18.03.2025 | 1,90 | 1,91 | 1,76 | 1,78 | -5,57% | - |
| 17.03.2025 | 1,61 | 1,94 | 1,61 | 1,89 | 12,20% | - |
| 14.03.2025 | 1,76 | 1,80 | 1,59 | 1,68 | -1,18% | - |
| 13.03.2025 | 1,77 | 1,85 | 1,58 | 1,70 | 3,34% | 9.800,00 |
| 12.03.2025 | 1,87 | 2,02 | 1,62 | 1,65 | -10,35% | - |
| 11.03.2025 | 1,77 | 1,93 | 1,65 | 1,84 | 4,26% | - |
| 10.03.2025 | 1,57 | 1,89 | 1,54 | 1,76 | 11,04% | - |
| 07.03.2025 | 1,60 | 1,62 | 1,47 | 1,59 | -0,63% | - |
| 06.03.2025 | 1,70 | 1,71 | 1,53 | 1,60 | -6,45% | - |
| 05.03.2025 | 1,83 | 1,84 | 1,69 | 1,71 | -6,32% | - |
| 04.03.2025 | 1,57 | 1,85 | 1,48 | 1,82 | 17,80% | - |
| 03.03.2025 | 1,65 | 1,68 | 1,51 | 1,55 | -5,79% | - |
| 28.02.2025 | 1,74 | 1,74 | 1,61 | 1,64 | -4,93% | - |
| 27.02.2025 | 1,67 | 1,83 | 1,67 | 1,73 | 3,60% | - |
| 26.02.2025 | 1,72 | 1,78 | 1,64 | 1,67 | -2,35% | 2.000,00 |
| 25.02.2025 | 1,80 | 1,87 | 1,67 | 1,71 | -5,80% | - |
| 24.02.2025 | 2,02 | 2,02 | 1,79 | 1,81 | -9,95% | - |
| 21.02.2025 | 2,09 | 2,15 | 2,00 | 2,01 | -3,83% | - |
| 20.02.2025 | 2,14 | 2,23 | 2,04 | 2,09 | -3,24% | - |
| 19.02.2025 | 2,26 | 2,41 | 2,15 | 2,16 | -4,42% | - |
| 18.02.2025 | 2,25 | 2,39 | 2,21 | 2,26 | 1,35% | - |
| 17.02.2025 | 2,25 | 2,25 | 2,23 | 2,23 | 0,00% | 4.000,00 |
| 14.02.2025 | 2,16 | 2,25 | 2,08 | 2,23 | 3,72% | - |
| 13.02.2025 | 2,08 | 2,21 | 2,03 | 2,15 | 3,37% | - |
| 12.02.2025 | 2,12 | 2,20 | 2,00 | 2,08 | -2,35% | - |
| 11.02.2025 | 2,20 | 2,23 | 2,11 | 2,13 | -4,05% | - |
| 10.02.2025 | 2,29 | 2,38 | 2,19 | 2,22 | -2,20% | - |
| 07.02.2025 | 2,35 | 2,50 | 2,19 | 2,27 | -3,40% | - |
| 06.02.2025 | 2,19 | 2,36 | 2,12 | 2,35 | 7,80% | - |
| 05.02.2025 | 1,87 | 2,19 | 1,86 | 2,18 | 15,34% | - |
| 04.02.2025 | 1,82 | 1,92 | 1,81 | 1,89 | 3,00% | - |
| 03.02.2025 | 1,88 | 1,94 | 1,83 | 1,84 | -4,92% | - |
| 31.01.2025 | 2,05 | 2,08 | 1,85 | 1,93 | -4,46% | - |
| 30.01.2025 | 2,01 | 2,07 | 1,96 | 2,02 | 1,00% | - |
| 29.01.2025 | 2,11 | 2,13 | 1,96 | 2,00 | -4,31% | - |
| 28.01.2025 | 2,15 | 2,21 | 2,07 | 2,09 | -2,34% | 1.600,00 |
| 27.01.2025 | 2,25 | 2,36 | 2,05 | 2,14 | -8,55% | 1.154,00 |
| 24.01.2025 | 2,32 | 2,39 | 2,28 | 2,34 | 0,00% | - |
| 23.01.2025 | 2,42 | 2,52 | 2,24 | 2,34 | -4,10% | - |
| 22.01.2025 | 2,36 | 2,47 | 2,33 | 2,44 | 3,39% | - |
| 21.01.2025 | 2,55 | 2,59 | 2,25 | 2,36 | -7,45% | - |
| 20.01.2025 | 2,55 | 2,57 | 2,55 | 2,55 | -0,78% | - |
| 17.01.2025 | 2,58 | 2,67 | 2,52 | 2,57 | -0,39% | - |
| 16.01.2025 | 2,58 | 2,61 | 2,43 | 2,58 | 0,00% | - |
| 15.01.2025 | 2,73 | 2,77 | 2,41 | 2,58 | -4,80% | 830,00 |
| 14.01.2025 | 2,30 | 2,87 | 2,19 | 2,71 | 17,32% | - |
| 13.01.2025 | 4,00 | 4,70 | 1,92 | 2,31 | -42,68% | 3.570,00 |
| 10.01.2025 | 3,74 | 4,07 | 3,72 | 4,03 | 7,47% | 800,00 |
| 09.01.2025 | 3,77 | 3,77 | 3,73 | 3,75 | -1,06% | - |
| 08.01.2025 | 4,03 | 4,11 | 3,65 | 3,79 | -5,72% | 535,00 |
| 07.01.2025 | 4,29 | 4,48 | 3,98 | 4,02 | -6,73% | - |
| 06.01.2025 | 4,07 | 4,69 | 4,03 | 4,31 | 6,42% | 400,00 |
| 03.01.2025 | 3,99 | 4,26 | 3,91 | 4,05 | 1,76% | - |
| 02.01.2025 | 3,89 | 4,23 | 3,79 | 3,98 | -2,45% | 1.484,00 |
| 30.12.2024 | 3,94 | 4,08 | 3,93 | 4,08 | 2,77% | - |
| 27.12.2024 | 4,16 | 4,32 | 3,87 | 3,97 | 7,30% | - |
| 23.12.2024 | 3,60 | 4,52 | 3,57 | 3,70 | 3,93% | 2.600,00 |
| 20.12.2024 | 2,93 | 3,81 | 2,83 | 3,56 | 22,34% | - |
| 19.12.2024 | 3,00 | 3,09 | 2,82 | 2,91 | -3,64% | - |
| 18.12.2024 | 3,02 | 3,41 | 2,97 | 3,02 | -0,66% | - |
| 17.12.2024 | 3,10 | 3,13 | 2,60 | 3,04 | -2,88% | - |
| 16.12.2024 | 3,20 | 3,31 | 3,07 | 3,13 | -1,88% | - |
| 13.12.2024 | 3,34 | 3,43 | 3,11 | 3,19 | -3,63% | 1.454,00 |
| 12.12.2024 | 3,33 | 3,39 | 3,10 | 3,31 | -1,49% | 6.000,00 |
| 11.12.2024 | 3,36 | 3,40 | 3,16 | 3,36 | 0,30% | - |
| 10.12.2024 | 3,28 | 3,41 | 3,26 | 3,35 | 1,82% | - |
| 09.12.2024 | 3,36 | 3,56 | 3,29 | 3,29 | -1,79% | - |
| 06.12.2024 | 3,27 | 3,39 | 3,26 | 3,35 | 2,76% | - |
| 05.12.2024 | 3,38 | 3,41 | 3,23 | 3,26 | -3,83% | 80,00 |
| 04.12.2024 | 3,51 | 3,62 | 3,37 | 3,39 | -2,87% | - |
| 03.12.2024 | 3,53 | 3,60 | 3,38 | 3,49 | -0,85% | - |
| 02.12.2024 | 3,22 | 3,77 | 3,16 | 3,52 | 7,65% | - |
| 29.11.2024 | 3,31 | 3,33 | 3,18 | 3,27 | -1,21% | - |
| 28.11.2024 | 3,33 | 3,34 | 3,31 | 3,31 | 0,00% | - |
| 27.11.2024 | 3,10 | 3,33 | 3,07 | 3,31 | 6,43% | - |
| 26.11.2024 | 3,40 | 3,42 | 3,11 | 3,11 | -8,26% | - |
| 25.11.2024 | 3,16 | 3,56 | 3,14 | 3,39 | 7,62% | - |
| 22.11.2024 | 3,01 | 3,19 | 3,00 | 3,15 | 4,65% | - |
| 21.11.2024 | 2,86 | 3,07 | 2,83 | 3,01 | 4,88% | - |
| 20.11.2024 | 2,76 | 3,08 | 2,73 | 2,87 | 3,99% | - |
| 19.11.2024 | 2,52 | 2,76 | 2,48 | 2,76 | 9,96% | - |
| 18.11.2024 | 2,50 | 2,67 | 2,45 | 2,51 | 1,62% | - |