1,920€
3,23%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,94 | 2,05 | 1,89 | 2,01 | 4,15% | - |
| 05.06.2025 | 1,86 | 1,95 | 1,83 | 1,93 | 2,66% | - |
| 04.06.2025 | 1,84 | 1,92 | 1,83 | 1,88 | 1,62% | - |
| 03.06.2025 | 1,87 | 1,93 | 1,84 | 1,85 | -0,80% | - |
| 02.06.2025 | 1,81 | 1,93 | 1,80 | 1,87 | 1,36% | 1.300,00 |
| 30.05.2025 | 1,94 | 1,97 | 1,82 | 1,84 | -5,15% | - |
| 29.05.2025 | 2,03 | 2,04 | 1,84 | 1,94 | -1,02% | - |
| 28.05.2025 | 1,97 | 2,02 | 1,86 | 1,96 | 0,00% | - |
| 27.05.2025 | 2,01 | 2,10 | 1,94 | 1,96 | -3,45% | - |
| 26.05.2025 | 2,01 | 2,03 | 2,01 | 2,03 | 1,50% | - |
| 23.05.2025 | 1,93 | 2,02 | 1,86 | 2,00 | 3,63% | - |
| 22.05.2025 | 1,75 | 2,04 | 1,74 | 1,93 | 10,92% | - |
| 21.05.2025 | 1,78 | 1,81 | 1,66 | 1,74 | -3,33% | - |
| 20.05.2025 | 1,78 | 1,86 | 1,76 | 1,80 | -0,28% | - |
| 19.05.2025 | 1,60 | 1,83 | 1,56 | 1,81 | 10,40% | - |
| 16.05.2025 | 1,53 | 1,78 | 1,53 | 1,64 | 5,48% | - |
| 15.05.2025 | 1,39 | 1,59 | 1,37 | 1,55 | 9,93% | - |
| 14.05.2025 | 1,47 | 1,48 | 1,36 | 1,41 | -3,75% | - |
| 13.05.2025 | 1,37 | 1,54 | 1,36 | 1,47 | 6,55% | - |
| 12.05.2025 | 1,36 | 1,50 | 1,33 | 1,38 | 4,17% | - |
| 09.05.2025 | 1,32 | 1,36 | 1,31 | 1,32 | -0,38% | - |
| 08.05.2025 | 1,29 | 1,34 | 1,28 | 1,33 | 4,33% | - |
| 07.05.2025 | 1,24 | 1,30 | 1,21 | 1,27 | 2,83% | - |
| 06.05.2025 | 1,29 | 1,32 | 1,22 | 1,24 | -6,44% | - |
| 05.05.2025 | 1,30 | 1,37 | 1,28 | 1,32 | 0,38% | - |
| 02.05.2025 | 1,27 | 1,35 | 1,25 | 1,32 | 9,13% | - |
| 30.04.2025 | 1,22 | 1,25 | 1,16 | 1,21 | -2,82% | - |
| 29.04.2025 | 1,24 | 1,29 | 1,20 | 1,24 | 1,22% | - |
| 28.04.2025 | 1,23 | 1,29 | 1,18 | 1,23 | -2,39% | - |
| 25.04.2025 | 1,23 | 1,27 | 1,18 | 1,26 | 2,45% | - |
| 24.04.2025 | 1,17 | 1,27 | 1,16 | 1,23 | 2,94% | - |
| 23.04.2025 | 1,14 | 1,23 | 1,11 | 1,19 | 7,21% | - |
| 22.04.2025 | 1,09 | 1,14 | 1,04 | 1,11 | -4,72% | - |
| 17.04.2025 | 1,15 | 1,19 | 1,11 | 1,17 | 3,56% | 8.000,00 |
| 16.04.2025 | 1,17 | 1,24 | 1,08 | 1,13 | -7,79% | - |
| 15.04.2025 | 1,19 | 1,27 | 1,19 | 1,22 | 1,67% | - |
| 14.04.2025 | 1,21 | 1,23 | 1,16 | 1,20 | 0,42% | - |
| 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 |