2,073$
-4,45%
Echtzeit-Aktienkurs Comtech Telecommunications Corp
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 2,19 | 2,22 | 2,03 | 2,07 | -4,61% | 390.287,00 |
| 28.01.2025 | 2,26 | 2,30 | 2,15 | 2,17 | -2,25% | 249.779,00 |
| 27.01.2025 | 2,40 | 2,52 | 2,15 | 2,22 | -9,39% | 602.691,00 |
| 24.01.2025 | 2,45 | 2,53 | 2,39 | 2,45 | 0,41% | 370.548,00 |
| 23.01.2025 | 2,52 | 2,63 | 2,33 | 2,44 | -3,94% | 435.874,00 |
| 22.01.2025 | 2,47 | 2,58 | 2,43 | 2,54 | 4,10% | 244.638,00 |
| 21.01.2025 | 2,68 | 2,68 | 2,34 | 2,44 | -7,22% | 667.233,00 |
| 17.01.2025 | 2,70 | 2,75 | 2,63 | 2,63 | -1,13% | 356.396,00 |
| 16.01.2025 | 2,57 | 2,68 | 2,49 | 2,66 | 0,00% | 236.489,00 |
| 15.01.2025 | 2,83 | 2,87 | 2,48 | 2,66 | -5,00% | 721.506,00 |
| 14.01.2025 | 2,31 | 2,96 | 2,31 | 2,80 | 19,66% | 1.828.678,00 |
| 13.01.2025 | 3,35 | 3,35 | 1,96 | 2,34 | -43,34% | 4.369.945,00 |
| 10.01.2025 | 3,81 | 4,16 | 3,81 | 4,13 | 6,17% | 552.327,00 |
| 08.01.2025 | 4,07 | 4,25 | 3,75 | 3,89 | -6,27% | 509.400,00 |
| 07.01.2025 | 4,48 | 4,69 | 4,12 | 4,15 | -7,37% | 548.817,00 |
| 06.01.2025 | 4,46 | 4,88 | 4,33 | 4,48 | 6,67% | 1.552.854,00 |
| 03.01.2025 | 4,10 | 4,40 | 4,02 | 4,20 | 2,69% | 896.698,00 |
| 02.01.2025 | 4,01 | 4,34 | 3,90 | 4,09 | 2,00% | 471.630,00 |
| 31.12.2024 | 4,21 | 4,22 | 3,88 | 4,01 | -5,87% | 294.893,00 |
| 30.12.2024 | 4,06 | 4,30 | 3,80 | 4,26 | 2,90% | 320.454,00 |
| 27.12.2024 | 4,20 | 4,51 | 4,08 | 4,14 | -5,26% | 629.371,00 |
| 26.12.2024 | 4,00 | 4,57 | 3,95 | 4,37 | 8,44% | 866.332,00 |
| 24.12.2024 | 3,83 | 4,19 | 3,69 | 4,03 | 4,95% | 294.081,00 |
| 23.12.2024 | 4,03 | 4,71 | 3,72 | 3,84 | 4,07% | 1.075.013,00 |
| 20.12.2024 | 3,00 | 3,98 | 3,00 | 3,69 | 22,59% | 2.132.287,00 |
| 19.12.2024 | 3,15 | 3,25 | 2,93 | 3,01 | -3,83% | 333.280,00 |
| 18.12.2024 | 3,21 | 3,58 | 3,09 | 3,13 | -1,57% | 599.874,00 |
| 17.12.2024 | 3,15 | 3,30 | 2,73 | 3,18 | -3,64% | 942.315,00 |
| 16.12.2024 | 3,35 | 3,48 | 3,22 | 3,30 | -1,79% | 298.699,00 |
| 13.12.2024 | 3,46 | 3,57 | 3,26 | 3,36 | -2,89% | 373.198,00 |
| 12.12.2024 | 3,41 | 3,56 | 3,25 | 3,46 | -1,84% | 289.982,00 |
| 11.12.2024 | 3,56 | 3,59 | 3,30 | 3,53 | -0,14% | 273.739,00 |
| 10.12.2024 | 3,43 | 3,60 | 3,42 | 3,53 | 1,73% | 226.595,00 |
| 09.12.2024 | 3,59 | 3,77 | 3,47 | 3,47 | -2,25% | 240.042,00 |
| 06.12.2024 | 3,49 | 3,59 | 3,42 | 3,55 | 2,60% | 124.372,00 |
| 05.12.2024 | 3,56 | 3,61 | 3,42 | 3,46 | -2,81% | 268.833,00 |
| 04.12.2024 | 3,68 | 3,81 | 3,53 | 3,56 | -2,73% | 266.187,00 |
| 03.12.2024 | 3,70 | 3,79 | 3,56 | 3,66 | -0,81% | 297.268,00 |
| 02.12.2024 | 3,30 | 3,96 | 3,30 | 3,69 | 8,85% | 767.003,00 |
| 29.11.2024 | 3,54 | 3,54 | 3,36 | 3,39 | -3,00% | 221.287,00 |
| 27.11.2024 | 3,25 | 3,51 | 3,21 | 3,50 | 7,21% | 382.619,00 |
| 26.11.2024 | 3,56 | 3,60 | 3,25 | 3,26 | -8,43% | 295.211,00 |
| 25.11.2024 | 3,37 | 3,75 | 3,37 | 3,56 | 8,21% | 308.094,00 |
| 22.11.2024 | 3,16 | 3,35 | 3,15 | 3,29 | 4,11% | 340.406,00 |
| 21.11.2024 | 3,06 | 3,23 | 3,02 | 3,16 | 4,29% | 420.649,00 |
| 20.11.2024 | 2,98 | 3,28 | 2,86 | 3,03 | 3,59% | 436.839,00 |
| 19.11.2024 | 2,66 | 2,93 | 2,65 | 2,93 | 10,38% | 646.247,00 |
| 18.11.2024 | 2,62 | 2,82 | 2,58 | 2,65 | 1,92% | 511.491,00 |
| 15.11.2024 | 2,73 | 2,79 | 2,53 | 2,60 | -4,06% | 379.771,00 |
| 14.11.2024 | 2,77 | 2,88 | 2,65 | 2,71 | 7,11% | 728.006,00 |
| 13.11.2024 | 2,52 | 2,60 | 2,48 | 2,53 | -0,39% | 279.118,00 |
| 12.11.2024 | 2,55 | 2,61 | 2,47 | 2,54 | -0,39% | 287.524,00 |
| 11.11.2024 | 2,70 | 2,78 | 2,51 | 2,55 | -3,41% | 619.125,00 |
| 08.11.2024 | 2,83 | 2,90 | 2,63 | 2,64 | -5,38% | 378.221,00 |
| 07.11.2024 | 2,71 | 2,91 | 2,67 | 2,79 | 3,72% | 433.473,00 |
| 06.11.2024 | 2,55 | 2,88 | 2,49 | 2,69 | 8,47% | 720.192,00 |
| 05.11.2024 | 2,49 | 2,50 | 2,35 | 2,48 | 0,40% | 579.638,00 |
| 04.11.2024 | 3,06 | 3,06 | 2,42 | 2,47 | -15,12% | 1.244.855,00 |
| 01.11.2024 | 3,63 | 3,67 | 2,90 | 2,91 | -21,77% | 1.006.405,00 |
| 31.10.2024 | 3,90 | 3,95 | 3,72 | 3,72 | -3,88% | 130.724,00 |
| 30.10.2024 | 3,89 | 4,00 | 3,83 | 3,87 | -1,53% | 130.947,00 |
| 29.10.2024 | 3,83 | 4,08 | 3,80 | 3,93 | 2,48% | 281.713,00 |
| 28.10.2024 | 3,78 | 3,97 | 3,78 | 3,84 | 0,92% | 224.315,00 |
| 25.10.2024 | 3,64 | 3,83 | 3,64 | 3,80 | 2,70% | 253.295,00 |
| 24.10.2024 | 3,77 | 3,78 | 3,60 | 3,70 | 2,78% | 205.086,00 |
| 23.10.2024 | 3,71 | 3,81 | 3,59 | 3,60 | -4,00% | 276.311,00 |
| 22.10.2024 | 3,96 | 4,03 | 3,73 | 3,75 | -4,82% | 267.608,00 |
| 21.10.2024 | 4,02 | 4,15 | 3,86 | 3,94 | -4,37% | 395.990,00 |
| 18.10.2024 | 3,84 | 4,42 | 3,71 | 4,12 | 16,38% | 917.586,00 |
| 17.10.2024 | 4,34 | 4,37 | 3,47 | 3,54 | -19,27% | 1.423.462,00 |
| 16.10.2024 | 4,30 | 4,40 | 4,27 | 4,39 | 2,93% | 230.701,00 |
| 15.10.2024 | 4,37 | 4,48 | 4,12 | 4,26 | -4,27% | 341.387,00 |
| 14.10.2024 | 4,51 | 4,60 | 4,39 | 4,45 | -0,89% | 205.151,00 |
| 11.10.2024 | 4,31 | 4,55 | 4,31 | 4,49 | 3,34% | 246.712,00 |
| 10.10.2024 | 4,52 | 4,84 | 4,33 | 4,35 | -4,08% | 420.934,00 |
| 09.10.2024 | 4,43 | 4,70 | 4,41 | 4,53 | 1,57% | 300.138,00 |
| 08.10.2024 | 4,20 | 4,53 | 4,14 | 4,46 | 4,82% | 205.363,00 |
| 07.10.2024 | 4,47 | 4,56 | 4,14 | 4,26 | -4,17% | 323.680,00 |
| 04.10.2024 | 4,47 | 4,59 | 4,36 | 4,44 | 0,23% | 139.500,00 |
| 03.10.2024 | 4,40 | 4,59 | 4,36 | 4,43 | 0,11% | 229.562,00 |
| 02.10.2024 | 4,45 | 4,52 | 4,33 | 4,43 | -1,01% | 177.992,00 |
| 01.10.2024 | 4,79 | 5,16 | 4,40 | 4,47 | -7,07% | 633.742,00 |
| 30.09.2024 | 4,57 | 5,02 | 4,55 | 4,81 | 14,52% | 1.054.917,00 |
| 27.09.2024 | 4,20 | 4,49 | 4,08 | 4,20 | 2,69% | 1.938.923,00 |
| 26.09.2024 | 4,19 | 4,29 | 4,08 | 4,09 | -0,97% | 286.614,00 |
| 25.09.2024 | 4,48 | 4,59 | 3,98 | 4,13 | -7,40% | 444.783,00 |
| 24.09.2024 | 4,44 | 4,76 | 4,29 | 4,46 | -1,11% | 605.398,00 |
| 23.09.2024 | 3,94 | 4,68 | 3,92 | 4,51 | 19,00% | 1.671.918,00 |
| 20.09.2024 | 3,41 | 3,89 | 3,34 | 3,79 | 10,17% | 975.080,00 |
| 19.09.2024 | 3,46 | 3,51 | 3,38 | 3,44 | 1,47% | 189.692,00 |
| 18.09.2024 | 3,29 | 3,57 | 3,29 | 3,39 | 3,67% | 710.538,00 |
| 17.09.2024 | 3,27 | 3,39 | 3,23 | 3,27 | 0,00% | 320.856,00 |
| 16.09.2024 | 3,30 | 3,37 | 3,20 | 3,27 | -0,91% | 242.703,00 |
| 13.09.2024 | 3,31 | 3,37 | 3,25 | 3,30 | 0,61% | 166.566,00 |
| 12.09.2024 | 3,10 | 3,33 | 3,10 | 3,28 | 0,00% | 274.521,00 |
| 11.09.2024 | 3,00 | 3,31 | 3,00 | 3,28 | 11,95% | 374.493,00 |
| 10.09.2024 | 2,90 | 2,97 | 2,83 | 2,93 | 0,69% | 115.353,00 |
| 09.09.2024 | 2,97 | 2,97 | 2,87 | 2,91 | -3,00% | 161.160,00 |
| 06.09.2024 | 3,07 | 3,10 | 2,95 | 3,00 | 0,00% | 148.002,00 |
| 05.09.2024 | 2,95 | 3,06 | 2,92 | 3,00 | 1,69% | 84.421,00 |