1,350$
-1,46%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,36 | 1,36 | 1,30 | 1,35 | -1,46% | 170.707,00 |
| 10.04.2025 | 1,45 | 1,45 | 1,34 | 1,37 | -6,80% | 146.731,00 |
| 09.04.2025 | 1,37 | 1,49 | 1,24 | 1,47 | 16,67% | 303.764,00 |
| 08.04.2025 | 1,36 | 1,36 | 1,24 | 1,26 | -3,08% | 178.599,00 |
| 07.04.2025 | 1,31 | 1,37 | 1,21 | 1,30 | -3,70% | 214.116,00 |
| 04.04.2025 | 1,40 | 1,42 | 1,25 | 1,35 | -3,57% | 284.721,00 |
| 03.04.2025 | 1,57 | 1,57 | 1,40 | 1,40 | -14,11% | 424.416,00 |
| 02.04.2025 | 1,51 | 1,68 | 1,51 | 1,63 | 5,16% | 169.319,00 |
| 01.04.2025 | 1,61 | 1,68 | 1,51 | 1,55 | -3,25% | 281.524,00 |
| 31.03.2025 | 1,72 | 1,73 | 1,60 | 1,60 | -6,86% | 353.349,00 |
| 28.03.2025 | 1,79 | 1,79 | 1,69 | 1,72 | -4,44% | 227.850,00 |
| 27.03.2025 | 1,80 | 1,82 | 1,75 | 1,80 | 0,56% | 183.176,00 |
| 26.03.2025 | 1,88 | 1,88 | 1,78 | 1,79 | -4,28% | 123.542,00 |
| 25.03.2025 | 1,99 | 1,99 | 1,86 | 1,87 | -6,50% | 169.466,00 |
| 24.03.2025 | 1,95 | 2,00 | 1,88 | 2,00 | 3,36% | 130.076,00 |
| 21.03.2025 | 1,91 | 1,96 | 1,87 | 1,94 | 0,26% | 375.525,00 |
| 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% | 217.201,00 |
| 17.03.2025 | 1,80 | 2,12 | 1,78 | 2,08 | 17,51% | 486.697,00 |
| 14.03.2025 | 1,88 | 1,97 | 1,73 | 1,77 | -6,35% | 816.030,00 |
| 13.03.2025 | 1,86 | 2,01 | 1,68 | 1,89 | -11,27% | 799.660,00 |
| 12.03.2025 | 2,07 | 2,16 | 1,99 | 2,13 | 5,45% | 516.502,00 |
| 11.03.2025 | 1,89 | 2,11 | 1,85 | 2,02 | 5,48% | 700.113,00 |
| 10.03.2025 | 1,92 | 2,05 | 1,76 | 1,92 | 11,99% | 2.065.224,00 |
| 07.03.2025 | 1,73 | 1,75 | 1,59 | 1,71 | -1,16% | 367.271,00 |
| 06.03.2025 | 1,80 | 1,84 | 1,65 | 1,73 | -5,98% | 303.494,00 |
| 05.03.2025 | 1,94 | 1,94 | 1,82 | 1,84 | -4,17% | 357.423,00 |
| 04.03.2025 | 1,63 | 1,96 | 1,56 | 1,92 | 19,25% | 560.723,00 |
| 03.03.2025 | 1,75 | 1,79 | 1,58 | 1,61 | -5,29% | 188.774,00 |
| 28.02.2025 | 1,76 | 1,76 | 1,67 | 1,70 | -5,56% | 308.597,00 |
| 27.02.2025 | 1,77 | 1,90 | 1,75 | 1,80 | 2,86% | 242.406,00 |
| 26.02.2025 | 1,81 | 1,86 | 1,72 | 1,75 | -1,96% | 380.997,00 |
| 25.02.2025 | 1,90 | 1,96 | 1,75 | 1,79 | -5,56% | 427.254,00 |
| 24.02.2025 | 2,09 | 2,10 | 1,87 | 1,89 | -10,00% | 381.715,00 |
| 21.02.2025 | 2,21 | 2,29 | 2,09 | 2,10 | -4,55% | 347.571,00 |
| 20.02.2025 | 2,25 | 2,32 | 2,14 | 2,20 | -2,65% | 137.426,00 |
| 19.02.2025 | 2,38 | 2,52 | 2,25 | 2,26 | -4,64% | 569.102,00 |
| 18.02.2025 | 2,34 | 2,49 | 2,32 | 2,37 | 1,72% | 207.847,00 |
| 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% | 491.070,00 |
| 12.02.2025 | 2,21 | 2,21 | 2,07 | 2,15 | -2,27% | 241.369,00 |
| 11.02.2025 | 2,20 | 2,30 | 2,18 | 2,20 | -3,93% | 246.583,00 |
| 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% | 283.294,00 |
| 06.02.2025 | 2,30 | 2,45 | 2,20 | 2,45 | 7,93% | 506.389,00 |
| 05.02.2025 | 1,97 | 2,28 | 1,97 | 2,27 | 15,23% | 399.083,00 |
| 04.02.2025 | 1,90 | 1,98 | 1,90 | 1,97 | 4,79% | 185.543,00 |
| 03.02.2025 | 1,95 | 1,99 | 1,88 | 1,88 | -6,00% | 282.842,00 |
| 31.01.2025 | 2,12 | 2,15 | 1,92 | 2,00 | -4,76% | 1.103.269,00 |
| 30.01.2025 | 2,08 | 2,16 | 2,05 | 2,10 | 1,45% | 286.344,00 |
| 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% | 241.557,00 |
| 27.01.2025 | 2,40 | 2,52 | 2,15 | 2,22 | -9,39% | 602.629,00 |
| 24.01.2025 | 2,45 | 2,53 | 2,39 | 2,45 | 0,41% | 370.444,00 |
| 23.01.2025 | 2,52 | 2,63 | 2,33 | 2,44 | -3,94% | 435.471,00 |
| 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% | 667.074,00 |
| 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% | 233.971,00 |
| 15.01.2025 | 2,83 | 2,87 | 2,48 | 2,66 | -5,00% | 720.890,00 |
| 14.01.2025 | 2,31 | 2,96 | 2,31 | 2,80 | 19,66% | 1.817.043,00 |
| 13.01.2025 | 3,35 | 3,35 | 1,96 | 2,34 | -43,34% | 4.353.076,00 |
| 10.01.2025 | 3,81 | 4,16 | 3,81 | 4,13 | 6,17% | 551.860,00 |
| 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% | 548.198,00 |
| 06.01.2025 | 4,46 | 4,88 | 4,33 | 4,48 | 6,67% | 1.552.431,00 |
| 03.01.2025 | 4,10 | 4,40 | 4,02 | 4,20 | 2,69% | 896.671,00 |
| 02.01.2025 | 4,01 | 4,34 | 3,90 | 4,09 | 2,00% | 470.589,00 |
| 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% | 320.204,00 |
| 27.12.2024 | 4,20 | 4,51 | 4,08 | 4,14 | -5,26% | 628.563,00 |
| 26.12.2024 | 4,00 | 4,57 | 3,95 | 4,37 | 8,44% | 865.986,00 |
| 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 | 2,95% | 1.034.085,00 |
| 20.12.2024 | 3,00 | 3,98 | 3,00 | 3,73 | 23,92% | 2.129.941,00 |
| 19.12.2024 | 3,15 | 3,25 | 2,93 | 3,01 | -3,83% | 323.519,00 |
| 18.12.2024 | 3,21 | 3,58 | 3,09 | 3,13 | -1,57% | 588.649,00 |
| 17.12.2024 | 3,15 | 3,30 | 2,73 | 3,18 | -3,64% | 936.988,00 |
| 16.12.2024 | 3,35 | 3,48 | 3,22 | 3,30 | -1,79% | 269.538,00 |
| 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% | 289.962,00 |
| 11.12.2024 | 3,56 | 3,59 | 3,30 | 3,53 | -0,14% | 257.116,00 |
| 10.12.2024 | 3,43 | 3,60 | 3,42 | 3,53 | 1,73% | 226.086,00 |
| 09.12.2024 | 3,59 | 3,77 | 3,47 | 3,47 | -2,25% | 239.909,00 |
| 06.12.2024 | 3,49 | 3,59 | 3,42 | 3,55 | 2,60% | 124.371,00 |
| 05.12.2024 | 3,56 | 3,61 | 3,42 | 3,46 | -2,81% | 268.729,00 |
| 04.12.2024 | 3,68 | 3,81 | 3,53 | 3,56 | -2,73% | 264.850,00 |
| 03.12.2024 | 3,70 | 3,79 | 3,56 | 3,66 | -0,81% | 295.821,00 |
| 02.12.2024 | 3,30 | 3,96 | 3,30 | 3,69 | 8,85% | 766.818,00 |
| 29.11.2024 | 3,54 | 3,54 | 3,36 | 3,39 | -3,00% | 221.284,00 |
| 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% | 294.722,00 |
| 25.11.2024 | 3,37 | 3,75 | 3,37 | 3,56 | 8,21% | 307.844,00 |
| 22.11.2024 | 3,16 | 3,35 | 3,15 | 3,29 | 8,58% | 340.331,00 |
| 20.11.2024 | 2,98 | 3,28 | 2,86 | 3,03 | 3,59% | 436.265,00 |
| 19.11.2024 | 2,66 | 2,93 | 2,65 | 2,93 | 10,38% | 645.651,00 |
| 18.11.2024 | 2,62 | 2,82 | 2,58 | 2,65 | 1,92% | 511.333,00 |
| 15.11.2024 | 2,73 | 2,79 | 2,53 | 2,60 | -4,06% | 379.728,00 |
| 14.11.2024 | 2,77 | 2,88 | 2,65 | 2,71 | 7,11% | 727.318,00 |