1,339$
-4,38%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,40 | 1,40 | 1,25 | 1,31 | -6,31% | - |
| 03.04.2025 | 1,57 | 1,57 | 1,40 | 1,40 | -14,11% | 424.493,00 |
| 02.04.2025 | 1,51 | 1,68 | 1,51 | 1,63 | 5,16% | 175.457,00 |
| 01.04.2025 | 1,61 | 1,68 | 1,51 | 1,55 | -3,22% | 281.524,00 |
| 31.03.2025 | 1,72 | 1,73 | 1,60 | 1,60 | -6,88% | 353.349,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,69 | 1,72 | -4,44% | 228.148,00 |
| 27.03.2025 | 1,80 | 1,82 | 1,75 | 1,80 | 0,56% | 183.181,00 |
| 26.03.2025 | 1,88 | 1,88 | 1,78 | 1,79 | -4,28% | 123.607,00 |
| 25.03.2025 | 1,99 | 1,99 | 1,86 | 1,87 | -6,50% | 171.039,00 |
| 24.03.2025 | 1,95 | 2,00 | 1,88 | 2,00 | 3,09% | 130.079,00 |
| 21.03.2025 | 1,91 | 1,96 | 1,87 | 1,94 | 0,52% | 376.186,00 |
| 20.03.2025 | 1,90 | 1,98 | 1,89 | 1,93 | -0,52% | 115.122,00 |
| 19.03.2025 | 1,95 | 1,99 | 1,86 | 1,94 | 0,52% | 195.544,00 |
| 18.03.2025 | 1,99 | 2,01 | 1,92 | 1,93 | -7,21% | 217.705,00 |
| 17.03.2025 | 1,80 | 2,12 | 1,78 | 2,08 | 18,18% | 486.734,00 |
| 14.03.2025 | 1,88 | 1,97 | 1,73 | 1,76 | -6,88% | 816.030,00 |
| 13.03.2025 | 1,86 | 2,01 | 1,68 | 1,89 | -11,27% | 802.896,00 |
| 12.03.2025 | 2,07 | 2,16 | 1,99 | 2,13 | 5,45% | 830.991,00 |
| 11.03.2025 | 1,89 | 2,11 | 1,85 | 2,02 | 5,21% | 701.629,00 |
| 10.03.2025 | 1,92 | 2,05 | 1,76 | 1,92 | 11,95% | 2.091.250,00 |
| 07.03.2025 | 1,73 | 1,75 | 1,59 | 1,72 | -0,87% | 368.044,00 |
| 06.03.2025 | 1,80 | 1,84 | 1,65 | 1,73 | -5,98% | 303.673,00 |
| 05.03.2025 | 1,94 | 1,94 | 1,82 | 1,84 | -4,17% | 357.925,00 |
| 04.03.2025 | 1,63 | 1,96 | 1,56 | 1,92 | 19,25% | 560.866,00 |
| 03.03.2025 | 1,75 | 1,79 | 1,58 | 1,61 | -5,29% | 193.967,00 |
| 28.02.2025 | 1,76 | 1,76 | 1,67 | 1,70 | -5,56% | 308.599,00 |
| 27.02.2025 | 1,77 | 1,90 | 1,75 | 1,80 | 2,86% | 243.406,00 |
| 26.02.2025 | 1,81 | 1,86 | 1,72 | 1,75 | -1,96% | 381.007,00 |
| 25.02.2025 | 1,90 | 1,96 | 1,75 | 1,79 | -5,56% | 427.755,00 |
| 24.02.2025 | 2,09 | 2,10 | 1,87 | 1,89 | -10,43% | 382.097,00 |
| 21.02.2025 | 2,21 | 2,29 | 2,09 | 2,11 | -4,09% | 347.571,00 |
| 20.02.2025 | 2,25 | 2,32 | 2,14 | 2,20 | -2,65% | 141.967,00 |
| 19.02.2025 | 2,38 | 2,52 | 2,25 | 2,26 | -4,64% | 569.357,00 |
| 18.02.2025 | 2,34 | 2,49 | 2,32 | 2,37 | 0,69% | 208.189,00 |
| 17.02.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 1,02% | - |
| 14.02.2025 | 2,27 | 2,37 | 2,19 | 2,33 | 4,02% | 308.570,00 |
| 13.02.2025 | 2,20 | 2,32 | 2,12 | 2,24 | 4,19% | 492.551,00 |
| 12.02.2025 | 2,21 | 2,21 | 2,07 | 2,15 | -2,27% | 241.400,00 |
| 11.02.2025 | 2,20 | 2,30 | 2,18 | 2,20 | -3,93% | 246.588,00 |
| 10.02.2025 | 2,36 | 2,42 | 2,26 | 2,29 | -2,14% | 198.106,00 |
| 07.02.2025 | 2,45 | 2,60 | 2,27 | 2,34 | -4,49% | 283.319,00 |
| 06.02.2025 | 2,30 | 2,45 | 2,20 | 2,45 | 7,93% | 507.160,00 |
| 05.02.2025 | 1,97 | 2,28 | 1,97 | 2,27 | 15,23% | 403.662,00 |
| 04.02.2025 | 1,90 | 1,98 | 1,90 | 1,97 | 4,79% | 185.895,00 |
| 03.02.2025 | 1,95 | 1,99 | 1,88 | 1,88 | -6,00% | 285.334,00 |
| 31.01.2025 | 2,12 | 2,15 | 1,92 | 2,00 | -4,76% | 1.103.476,00 |
| 30.01.2025 | 2,08 | 2,16 | 2,05 | 2,10 | 1,45% | 287.370,00 |
| 29.01.2025 | 2,19 | 2,22 | 2,03 | 2,07 | -4,61% | 390.558,00 |
| 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 |