3,176$
-0,12%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,09 | 3,29 | 3,01 | 3,19 | 3,24% | 224.106,00 |
| 13.10.2025 | 3,09 | 3,20 | 3,01 | 3,09 | 1,64% | 181.534,00 |
| 10.10.2025 | 3,05 | 3,14 | 3,00 | 3,04 | -1,62% | 284.566,00 |
| 09.10.2025 | 2,90 | 3,10 | 2,90 | 3,09 | 6,19% | 209.238,00 |
| 08.10.2025 | 2,82 | 2,94 | 2,82 | 2,91 | 3,19% | 117.943,00 |
| 07.10.2025 | 2,92 | 2,92 | 2,72 | 2,82 | -3,42% | 170.881,00 |
| 06.10.2025 | 2,65 | 2,93 | 2,60 | 2,92 | 11,74% | 319.993,00 |
| 03.10.2025 | 2,62 | 2,69 | 2,61 | 2,61 | -1,39% | - |
| 02.10.2025 | 2,65 | 2,69 | 2,55 | 2,65 | 0,00% | 101.358,00 |
| 01.10.2025 | 2,58 | 2,66 | 2,48 | 2,65 | 2,91% | 81.753,00 |
| 30.09.2025 | 2,59 | 2,61 | 2,44 | 2,58 | -1,72% | 121.191,00 |
| 29.09.2025 | 2,57 | 2,65 | 2,51 | 2,62 | 1,95% | 180.851,00 |
| 26.09.2025 | 2,52 | 2,60 | 2,50 | 2,57 | 0,00% | 144.903,00 |
| 25.09.2025 | 2,29 | 2,58 | 2,25 | 2,57 | 8,90% | 363.642,00 |
| 24.09.2025 | 2,37 | 2,38 | 2,18 | 2,36 | 0,85% | 268.166,00 |
| 23.09.2025 | 2,38 | 2,42 | 2,29 | 2,34 | -1,68% | 82.689,00 |
| 22.09.2025 | 2,30 | 2,46 | 2,26 | 2,38 | 5,78% | 116.892,00 |
| 19.09.2025 | 2,50 | 2,50 | 2,25 | 2,25 | -9,64% | 500.330,00 |
| 18.09.2025 | 2,47 | 2,54 | 2,43 | 2,49 | 2,47% | 227.726,00 |
| 17.09.2025 | 2,47 | 2,55 | 2,39 | 2,43 | -0,41% | 199.510,00 |
| 16.09.2025 | 2,44 | 2,48 | 2,37 | 2,44 | 0,41% | 140.110,00 |
| 15.09.2025 | 2,33 | 2,48 | 2,29 | 2,43 | 3,40% | 209.374,00 |
| 12.09.2025 | 2,36 | 2,36 | 2,23 | 2,35 | 1,29% | 110.855,00 |
| 11.09.2025 | 2,24 | 2,37 | 2,22 | 2,32 | 4,50% | 129.858,00 |
| 10.09.2025 | 2,31 | 2,32 | 2,19 | 2,22 | -3,90% | 230.848,00 |
| 09.09.2025 | 2,36 | 2,43 | 2,25 | 2,31 | -2,53% | 96.234,00 |
| 08.09.2025 | 2,23 | 2,54 | 2,23 | 2,37 | 6,76% | 351.550,00 |
| 05.09.2025 | 2,09 | 2,23 | 1,98 | 2,22 | 6,22% | 215.915,00 |
| 04.09.2025 | 2,05 | 2,09 | 2,00 | 2,09 | 1,95% | 66.272,00 |
| 03.09.2025 | 2,01 | 2,07 | 1,97 | 2,05 | 1,99% | 115.350,00 |
| 02.09.2025 | 1,92 | 2,03 | 1,89 | 2,01 | 3,08% | 390.677,00 |
| 29.08.2025 | 2,00 | 2,01 | 1,90 | 1,95 | -2,50% | 106.431,00 |
| 28.08.2025 | 2,02 | 2,07 | 1,95 | 2,00 | -0,99% | 60.046,00 |
| 27.08.2025 | 1,99 | 2,06 | 1,97 | 2,02 | 2,54% | 66.317,00 |
| 26.08.2025 | 2,02 | 2,07 | 1,96 | 1,97 | -2,96% | 83.119,00 |
| 25.08.2025 | 2,04 | 2,09 | 1,93 | 2,03 | -0,98% | 100.063,00 |
| 22.08.2025 | 1,93 | 2,10 | 1,93 | 2,05 | 6,77% | 101.635,00 |
| 21.08.2025 | 1,90 | 1,99 | 1,88 | 1,92 | -1,03% | 128.393,00 |
| 20.08.2025 | 1,98 | 1,99 | 1,87 | 1,94 | -1,52% | 164.909,00 |
| 19.08.2025 | 2,04 | 2,11 | 1,96 | 1,97 | -1,99% | 82.398,00 |
| 18.08.2025 | 2,02 | 2,07 | 1,80 | 2,01 | -2,43% | 379.197,00 |
| 15.08.2025 | 2,12 | 2,16 | 2,06 | 2,06 | -3,29% | 69.384,00 |
| 14.08.2025 | 2,10 | 2,15 | 2,06 | 2,13 | -0,93% | 53.353,00 |
| 13.08.2025 | 2,11 | 2,18 | 2,09 | 2,15 | 3,37% | 102.174,00 |
| 12.08.2025 | 1,98 | 2,15 | 1,98 | 2,08 | 3,74% | 115.649,00 |
| 11.08.2025 | 2,01 | 2,10 | 1,97 | 2,01 | -0,25% | 97.365,00 |
| 08.08.2025 | 2,05 | 2,12 | 2,00 | 2,01 | -2,90% | 145.946,00 |
| 07.08.2025 | 2,12 | 2,13 | 2,02 | 2,07 | -2,82% | 355.135,00 |
| 06.08.2025 | 2,19 | 2,23 | 2,10 | 2,13 | -1,84% | 89.317,00 |
| 05.08.2025 | 2,08 | 2,19 | 2,07 | 2,17 | 5,85% | 55.877,00 |
| 04.08.2025 | 2,07 | 2,12 | 1,97 | 2,05 | 0,00% | 141.950,00 |
| 01.08.2025 | 2,09 | 2,11 | 2,04 | 2,05 | -5,96% | 94.913,00 |
| 31.07.2025 | 2,22 | 2,30 | 2,08 | 2,18 | -0,46% | 193.037,00 |
| 30.07.2025 | 2,13 | 2,24 | 2,13 | 2,19 | 3,20% | 79.313,00 |
| 29.07.2025 | 2,29 | 2,35 | 2,07 | 2,12 | -7,34% | 266.298,00 |
| 28.07.2025 | 2,28 | 2,35 | 2,22 | 2,29 | 0,88% | 145.559,00 |
| 25.07.2025 | 2,30 | 2,33 | 2,23 | 2,27 | -1,30% | 136.195,00 |
| 24.07.2025 | 2,44 | 2,47 | 2,27 | 2,30 | -5,35% | 158.942,00 |
| 23.07.2025 | 2,28 | 2,54 | 2,25 | 2,43 | 8,00% | 227.928,00 |
| 22.07.2025 | 2,34 | 2,41 | 2,24 | 2,25 | -4,26% | 207.299,00 |
| 21.07.2025 | 2,46 | 2,50 | 2,35 | 2,35 | -2,89% | 196.664,00 |
| 18.07.2025 | 2,55 | 2,60 | 2,36 | 2,42 | -3,59% | 176.378,00 |
| 17.07.2025 | 2,50 | 2,58 | 2,40 | 2,51 | -0,79% | 156.349,00 |
| 16.07.2025 | 2,45 | 2,57 | 2,39 | 2,53 | 2,85% | 109.001,00 |
| 15.07.2025 | 2,56 | 2,74 | 2,38 | 2,46 | -5,02% | 467.757,00 |
| 14.07.2025 | 2,86 | 2,90 | 2,47 | 2,59 | -9,76% | 490.533,00 |
| 11.07.2025 | 2,83 | 2,89 | 2,70 | 2,87 | -0,35% | 88.131,00 |
| 10.07.2025 | 2,85 | 2,90 | 2,76 | 2,88 | 1,77% | 139.841,00 |
| 09.07.2025 | 2,51 | 2,85 | 2,51 | 2,83 | 12,30% | 305.171,00 |
| 08.07.2025 | 2,53 | 2,58 | 2,43 | 2,52 | 0,80% | 157.851,00 |
| 07.07.2025 | 2,61 | 2,64 | 2,35 | 2,50 | -3,85% | 224.172,00 |
| 03.07.2025 | 2,59 | 2,67 | 2,58 | 2,60 | -0,38% | 79.600,00 |
| 02.07.2025 | 2,35 | 2,63 | 2,31 | 2,61 | 11,54% | 138.473,00 |
| 01.07.2025 | 2,40 | 2,43 | 2,33 | 2,34 | -4,49% | 93.648,00 |
| 30.06.2025 | 2,46 | 2,50 | 2,36 | 2,45 | -0,41% | 58.064,00 |
| 27.06.2025 | 2,38 | 2,50 | 2,32 | 2,46 | 2,50% | 92.874,00 |
| 26.06.2025 | 2,45 | 2,49 | 2,36 | 2,40 | -1,23% | 88.922,00 |
| 25.06.2025 | 2,62 | 2,63 | 2,34 | 2,43 | -6,90% | 318.026,00 |
| 24.06.2025 | 2,60 | 2,77 | 2,60 | 2,61 | 0,77% | 335.796,00 |
| 23.06.2025 | 2,27 | 2,63 | 2,23 | 2,59 | 16,14% | 922.424,00 |
| 20.06.2025 | 2,07 | 2,38 | 2,05 | 2,23 | 7,73% | 589.348,00 |
| 18.06.2025 | 1,98 | 2,16 | 1,96 | 2,07 | 4,55% | 327.716,00 |
| 17.06.2025 | 2,01 | 2,07 | 1,96 | 1,98 | -1,98% | 127.147,00 |
| 16.06.2025 | 1,95 | 2,06 | 1,91 | 2,02 | 3,59% | 143.740,00 |
| 13.06.2025 | 2,05 | 2,14 | 1,90 | 1,95 | -6,70% | 233.703,00 |
| 12.06.2025 | 2,20 | 2,27 | 2,03 | 2,09 | -4,35% | 244.525,00 |
| 11.06.2025 | 2,05 | 2,29 | 2,05 | 2,19 | 5,05% | 372.916,00 |
| 10.06.2025 | 2,32 | 2,32 | 1,71 | 2,08 | -18,11% | 1.896.664,00 |
| 09.06.2025 | 2,34 | 2,65 | 2,23 | 2,54 | 11,89% | 1.357.328,00 |
| 06.06.2025 | 2,24 | 2,33 | 2,16 | 2,27 | 3,18% | 330.405,00 |
| 05.06.2025 | 2,16 | 2,23 | 2,08 | 2,20 | 1,85% | 154.316,00 |
| 04.06.2025 | 2,11 | 2,19 | 2,08 | 2,16 | 2,86% | 81.594,00 |
| 03.06.2025 | 2,13 | 2,19 | 2,07 | 2,10 | -2,33% | 87.428,00 |
| 02.06.2025 | 2,08 | 2,21 | 2,08 | 2,15 | 3,37% | 108.714,00 |
| 30.05.2025 | 2,20 | 2,21 | 2,05 | 2,08 | -6,73% | 164.892,00 |
| 29.05.2025 | 2,23 | 2,23 | 2,09 | 2,23 | 1,36% | 86.607,00 |
| 28.05.2025 | 2,22 | 2,28 | 2,08 | 2,20 | -1,79% | 166.061,00 |
| 27.05.2025 | 2,30 | 2,38 | 2,20 | 2,24 | -1,32% | 184.059,00 |
| 23.05.2025 | 2,11 | 2,30 | 2,10 | 2,27 | 3,65% | 186.743,00 |
| 22.05.2025 | 2,00 | 2,29 | 2,00 | 2,19 | 11,73% | 283.748,00 |