2,014$
5,47%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 1,98 | 2,09 | 1,95 | 2,02 | 5,50% | 399.923,00 |
| 02.05.2024 | 1,87 | 1,93 | 1,75 | 1,91 | 3,80% | 252.993,00 |
| 01.05.2024 | 1,90 | 1,94 | 1,80 | 1,84 | -2,13% | 282.322,00 |
| 30.04.2024 | 2,02 | 2,02 | 1,84 | 1,88 | -7,39% | 571.099,00 |
| 29.04.2024 | 2,06 | 2,21 | 2,01 | 2,03 | -0,98% | 739.680,00 |
| 26.04.2024 | 1,84 | 2,06 | 1,83 | 2,05 | 9,63% | 670.154,00 |
| 25.04.2024 | 1,70 | 1,90 | 1,66 | 1,87 | 6,86% | 718.514,00 |
| 24.04.2024 | 1,58 | 1,78 | 1,58 | 1,75 | 10,76% | 1.186.106,00 |
| 23.04.2024 | 1,75 | 1,75 | 1,53 | 1,58 | -10,23% | 1.166.428,00 |
| 22.04.2024 | 1,89 | 1,89 | 1,75 | 1,76 | -4,86% | 938.673,00 |
| 19.04.2024 | 1,86 | 1,94 | 1,84 | 1,85 | -1,33% | 541.957,00 |
| 18.04.2024 | 2,02 | 2,03 | 1,86 | 1,88 | -6,48% | 449.847,00 |
| 17.04.2024 | 2,01 | 2,07 | 1,96 | 2,01 | -0,74% | 405.835,00 |
| 16.04.2024 | 2,02 | 2,12 | 1,96 | 2,02 | -0,49% | 573.242,00 |
| 15.04.2024 | 2,35 | 2,38 | 2,02 | 2,03 | -12,69% | 677.624,00 |
| 12.04.2024 | 2,66 | 2,70 | 2,32 | 2,33 | -12,59% | 583.020,00 |
| 11.04.2024 | 2,62 | 2,75 | 2,62 | 2,66 | 3,10% | 445.069,00 |
| 10.04.2024 | 2,77 | 2,77 | 2,56 | 2,58 | -8,83% | 492.088,00 |
| 09.04.2024 | 2,78 | 2,97 | 2,73 | 2,83 | 2,54% | 427.409,00 |
| 08.04.2024 | 2,65 | 2,98 | 2,59 | 2,76 | 4,94% | 502.297,00 |
| 05.04.2024 | 2,88 | 2,90 | 2,63 | 2,63 | -9,47% | 857.652,00 |
| 04.04.2024 | 3,08 | 3,16 | 2,88 | 2,91 | -5,07% | 550.428,00 |
| 03.04.2024 | 3,18 | 3,18 | 3,00 | 3,06 | -3,16% | 590.839,00 |
| 02.04.2024 | 3,30 | 3,30 | 3,13 | 3,16 | -4,10% | 501.774,00 |
| 01.04.2024 | 3,45 | 3,45 | 3,19 | 3,30 | -3,94% | 603.680,00 |
| 28.03.2024 | 3,51 | 3,64 | 3,30 | 3,43 | -2,28% | 865.292,00 |
| 27.03.2024 | 3,28 | 3,56 | 3,17 | 3,51 | 12,14% | 1.277.946,00 |
| 26.03.2024 | 3,29 | 3,47 | 3,13 | 3,13 | -3,10% | 1.023.347,00 |
| 25.03.2024 | 3,21 | 3,36 | 3,13 | 3,23 | 0,62% | 652.803,00 |
| 22.03.2024 | 3,30 | 3,56 | 3,16 | 3,21 | -2,13% | 908.254,00 |
| 21.03.2024 | 3,45 | 3,58 | 3,19 | 3,28 | -5,20% | 1.053.371,00 |
| 20.03.2024 | 3,39 | 3,59 | 3,06 | 3,46 | 0,87% | 1.679.895,00 |
| 19.03.2024 | 4,00 | 4,12 | 3,11 | 3,43 | -25,43% | 2.885.142,00 |
| 18.03.2024 | 4,60 | 4,81 | 4,43 | 4,60 | 0,22% | 693.265,00 |
| 15.03.2024 | 4,55 | 4,88 | 4,42 | 4,59 | 0,88% | 1.192.832,00 |
| 14.03.2024 | 4,27 | 4,66 | 4,27 | 4,55 | 8,59% | 997.739,00 |
| 13.03.2024 | 5,61 | 5,67 | 4,13 | 4,19 | -27,26% | 2.404.683,00 |
| 12.03.2024 | 5,69 | 5,76 | 5,46 | 5,76 | 0,52% | 302.942,00 |
| 11.03.2024 | 5,80 | 5,90 | 5,65 | 5,73 | -1,04% | 256.767,00 |
| 08.03.2024 | 6,03 | 6,42 | 5,78 | 5,79 | -4,61% | 283.588,00 |
| 07.03.2024 | 6,18 | 6,20 | 5,98 | 6,07 | -1,46% | 184.953,00 |
| 06.03.2024 | 6,31 | 6,38 | 6,09 | 6,16 | -2,22% | 129.368,00 |
| 05.03.2024 | 6,41 | 6,46 | 6,27 | 6,30 | -2,93% | 141.330,00 |
| 04.03.2024 | 6,59 | 6,59 | 6,31 | 6,49 | -1,67% | 205.001,00 |
| 01.03.2024 | 6,73 | 6,73 | 6,51 | 6,60 | -2,37% | 139.481,00 |
| 29.02.2024 | 6,60 | 6,94 | 6,60 | 6,76 | 3,68% | 237.987,00 |
| 28.02.2024 | 6,42 | 6,58 | 6,35 | 6,52 | 1,72% | 150.476,00 |
| 27.02.2024 | 6,62 | 6,69 | 6,40 | 6,41 | -2,29% | 134.387,00 |
| 26.02.2024 | 6,38 | 6,67 | 6,33 | 6,56 | 1,71% | 168.969,00 |
| 23.02.2024 | 6,69 | 6,69 | 6,14 | 6,45 | -4,44% | 246.181,00 |
| 22.02.2024 | 7,09 | 7,18 | 6,75 | 6,75 | -5,59% | 401.060,00 |
| 21.02.2024 | 7,18 | 7,27 | 7,06 | 7,15 | -0,97% | 221.682,00 |
| 20.02.2024 | 7,04 | 7,28 | 7,01 | 7,22 | 0,98% | 187.003,00 |
| 16.02.2024 | 7,07 | 7,19 | 6,93 | 7,15 | 0,28% | 250.340,00 |
| 15.02.2024 | 6,87 | 7,16 | 6,73 | 7,13 | 4,24% | 274.496,00 |
| 14.02.2024 | 6,26 | 6,85 | 6,26 | 6,84 | 9,79% | 271.196,00 |
| 13.02.2024 | 6,29 | 6,47 | 6,21 | 6,23 | -4,15% | 360.736,00 |
| 12.02.2024 | 6,14 | 6,51 | 6,13 | 6,50 | 6,04% | 269.777,00 |
| 09.02.2024 | 5,93 | 6,15 | 5,90 | 6,13 | 3,29% | 143.706,00 |
| 08.02.2024 | 5,98 | 6,05 | 5,90 | 5,94 | 0,25% | 215.393,00 |
| 07.02.2024 | 5,98 | 6,16 | 5,77 | 5,92 | -0,84% | 841.947,00 |
| 06.02.2024 | 6,13 | 6,28 | 5,87 | 5,97 | -2,77% | 288.738,00 |
| 05.02.2024 | 6,25 | 6,28 | 5,94 | 6,14 | -1,60% | 224.041,00 |
| 02.02.2024 | 6,44 | 6,44 | 6,12 | 6,24 | -4,29% | 300.170,00 |
| 01.02.2024 | 6,92 | 7,13 | 6,21 | 6,52 | 3,00% | 726.516,00 |
| 31.01.2024 | 6,76 | 6,76 | 6,31 | 6,33 | -6,77% | 224.747,00 |
| 30.01.2024 | 6,90 | 6,97 | 6,60 | 6,79 | -1,74% | 297.722,00 |
| 29.01.2024 | 7,08 | 7,08 | 6,86 | 6,91 | -2,68% | 170.797,00 |
| 26.01.2024 | 7,30 | 7,46 | 7,10 | 7,10 | -2,20% | 145.403,00 |
| 25.01.2024 | 7,20 | 7,41 | 7,07 | 7,26 | 1,54% | 227.988,00 |
| 24.01.2024 | 7,45 | 7,68 | 7,13 | 7,15 | -3,12% | 298.306,00 |
| 23.01.2024 | 7,76 | 7,77 | 7,29 | 7,38 | -4,90% | 339.293,00 |
| 22.01.2024 | 6,76 | 8,18 | 6,74 | 7,76 | 15,30% | 882.228,00 |
| 19.01.2024 | 6,82 | 6,82 | 6,52 | 6,73 | -0,88% | 325.299,00 |
| 18.01.2024 | 7,16 | 7,19 | 6,71 | 6,79 | -5,30% | 770.269,00 |
| 17.01.2024 | 7,63 | 7,63 | 7,12 | 7,17 | -7,48% | 333.761,00 |
| 16.01.2024 | 7,90 | 7,93 | 7,73 | 7,75 | -2,64% | 309.178,00 |
| 12.01.2024 | 7,79 | 8,07 | 7,77 | 7,96 | 2,58% | 230.728,00 |
| 11.01.2024 | 8,13 | 8,15 | 7,73 | 7,76 | -4,79% | 249.720,00 |
| 10.01.2024 | 8,13 | 8,26 | 8,07 | 8,15 | 0,31% | 167.668,00 |
| 09.01.2024 | 8,19 | 8,29 | 8,05 | 8,13 | -2,34% | 165.742,00 |
| 08.01.2024 | 8,23 | 8,37 | 8,15 | 8,32 | 1,34% | 255.880,00 |
| 05.01.2024 | 8,28 | 8,36 | 8,16 | 8,21 | -1,08% | 207.612,00 |
| 04.01.2024 | 8,67 | 8,67 | 8,30 | 8,30 | -3,49% | 282.050,00 |
| 03.01.2024 | 8,08 | 8,66 | 7,95 | 8,60 | 5,91% | 635.846,00 |
| 02.01.2024 | 8,39 | 8,55 | 8,07 | 8,12 | -3,68% | 398.053,00 |
| 29.12.2023 | 8,46 | 8,61 | 8,32 | 8,43 | -0,71% | 255.193,00 |
| 28.12.2023 | 8,57 | 8,71 | 8,41 | 8,49 | -1,39% | 347.720,00 |
| 27.12.2023 | 8,55 | 8,61 | 8,39 | 8,61 | 0,35% | 277.226,00 |
| 26.12.2023 | 8,40 | 8,62 | 8,28 | 8,58 | 3,75% | 293.830,00 |
| 22.12.2023 | 7,82 | 8,30 | 7,82 | 8,27 | 6,30% | 501.101,00 |
| 21.12.2023 | 7,66 | 7,82 | 7,66 | 7,78 | 1,57% | 222.554,00 |
| 20.12.2023 | 7,68 | 7,91 | 7,64 | 7,66 | 0,00% | 258.085,00 |
| 19.12.2023 | 7,65 | 7,99 | 7,60 | 7,66 | 0,79% | 291.957,00 |
| 18.12.2023 | 7,92 | 8,03 | 7,45 | 7,60 | -4,04% | 592.236,00 |
| 15.12.2023 | 8,06 | 8,12 | 7,58 | 7,92 | 0,89% | 1.031.479,00 |
| 14.12.2023 | 7,69 | 8,33 | 7,59 | 7,85 | 4,11% | 913.236,00 |
| 13.12.2023 | 7,67 | 7,75 | 7,26 | 7,54 | -1,44% | 1.074.931,00 |
| 12.12.2023 | 7,90 | 7,94 | 7,56 | 7,65 | -2,55% | 704.546,00 |
| 11.12.2023 | 8,87 | 8,91 | 7,79 | 7,85 | -10,69% | 914.712,00 |