347,730$
2,57%
Echtzeit-Aktienkurs Comfort Systems USA Inc.
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 343,25 | 351,75 | 342,99 | 347,73 | 2,57% | 234.575,00 |
| 12.09.2024 | 334,82 | 345,57 | 330,45 | 339,02 | 1,49% | 221.699,00 |
| 11.09.2024 | 318,80 | 334,27 | 311,86 | 334,05 | 5,30% | 309.959,00 |
| 10.09.2024 | 310,74 | 318,54 | 307,98 | 317,24 | 2,60% | 277.345,00 |
| 09.09.2024 | 306,08 | 311,04 | 303,68 | 309,21 | 2,18% | 283.891,00 |
| 06.09.2024 | 308,95 | 313,14 | 300,22 | 302,61 | -1,51% | 229.305,00 |
| 05.09.2024 | 312,17 | 313,65 | 304,06 | 307,26 | -2,14% | 234.609,00 |
| 04.09.2024 | 313,03 | 319,51 | 310,01 | 313,99 | -0,26% | 236.988,00 |
| 03.09.2024 | 352,94 | 352,94 | 314,11 | 314,82 | -10,95% | 569.668,00 |
| 30.08.2024 | 349,36 | 359,33 | 347,74 | 353,52 | 1,78% | 445.749,00 |
| 29.08.2024 | 341,94 | 358,89 | 339,82 | 347,33 | 2,40% | 584.716,00 |
| 28.08.2024 | 335,31 | 343,79 | 331,48 | 339,19 | 1,09% | 306.152,00 |
| 27.08.2024 | 333,99 | 339,19 | 331,33 | 335,54 | -0,58% | 185.533,00 |
| 26.08.2024 | 339,42 | 345,62 | 334,47 | 337,51 | -0,29% | 226.023,00 |
| 23.08.2024 | 340,00 | 343,48 | 336,75 | 338,50 | 0,45% | 401.606,00 |
| 22.08.2024 | 344,51 | 347,73 | 336,97 | 336,99 | -2,04% | 324.823,00 |
| 21.08.2024 | 329,18 | 344,03 | 328,74 | 344,02 | 4,02% | 295.049,00 |
| 20.08.2024 | 333,61 | 334,47 | 322,61 | 330,71 | -0,64% | 223.714,00 |
| 19.08.2024 | 329,90 | 333,10 | 325,22 | 332,83 | 0,67% | 179.427,00 |
| 16.08.2024 | 336,69 | 337,55 | 328,50 | 330,63 | -2,02% | 216.580,00 |
| 15.08.2024 | 335,86 | 340,00 | 331,89 | 337,44 | 2,37% | 181.966,00 |
| 14.08.2024 | 328,46 | 331,73 | 325,72 | 329,63 | 2,76% | 293.564,00 |
| 13.08.2024 | 316,22 | 321,61 | 311,15 | 320,78 | 2,52% | 186.418,00 |
| 12.08.2024 | 314,47 | 317,34 | 309,10 | 312,89 | -0,22% | 271.192,00 |
| 09.08.2024 | 316,71 | 320,35 | 310,00 | 313,58 | -0,80% | 183.729,00 |
| 08.08.2024 | 306,03 | 316,34 | 299,60 | 316,10 | 5,11% | 270.636,00 |
| 07.08.2024 | 318,55 | 321,66 | 299,47 | 300,72 | -2,88% | 372.335,00 |
| 06.08.2024 | 303,16 | 314,33 | 298,39 | 309,63 | 2,90% | 260.281,00 |
| 05.08.2024 | 275,36 | 304,20 | 272,92 | 300,90 | -1,72% | 487.677,00 |
| 02.08.2024 | 311,00 | 316,05 | 299,25 | 306,18 | -6,27% | 687.691,00 |
| 01.08.2024 | 333,25 | 339,99 | 317,19 | 326,67 | -1,73% | 740.129,00 |
| 31.07.2024 | 316,08 | 341,17 | 316,08 | 332,42 | 8,74% | 643.052,00 |
| 30.07.2024 | 315,88 | 319,56 | 301,09 | 305,69 | -2,65% | 483.657,00 |
| 29.07.2024 | 313,92 | 323,05 | 313,18 | 314,00 | 1,37% | 507.804,00 |
| 26.07.2024 | 302,28 | 315,34 | 298,00 | 309,76 | 6,03% | 685.041,00 |
| 25.07.2024 | 305,67 | 308,73 | 290,63 | 292,14 | -2,58% | 953.377,00 |
| 24.07.2024 | 322,18 | 326,52 | 298,55 | 299,88 | -8,89% | 611.179,00 |
| 23.07.2024 | 317,16 | 330,80 | 317,00 | 329,13 | 3,56% | 361.234,00 |
| 22.07.2024 | 307,89 | 318,06 | 307,09 | 317,83 | 4,45% | 246.742,00 |
| 19.07.2024 | 302,63 | 308,55 | 298,64 | 304,28 | 0,97% | 472.851,00 |
| 18.07.2024 | 306,92 | 308,80 | 295,04 | 301,35 | -0,51% | 669.834,00 |
| 17.07.2024 | 325,13 | 327,54 | 302,76 | 302,88 | -8,23% | 538.387,00 |
| 16.07.2024 | 325,55 | 336,70 | 323,69 | 330,03 | 2,25% | 304.387,00 |
| 15.07.2024 | 323,04 | 330,00 | 320,00 | 322,76 | 0,29% | 241.348,00 |
| 12.07.2024 | 321,95 | 328,00 | 318,43 | 321,82 | 0,87% | 211.329,00 |
| 11.07.2024 | 313,57 | 322,50 | 310,25 | 319,06 | 3,05% | 306.274,00 |
| 10.07.2024 | 303,44 | 310,72 | 302,17 | 309,62 | 2,82% | 230.738,00 |
| 09.07.2024 | 302,57 | 308,92 | 299,96 | 301,13 | -0,33% | 319.133,00 |
| 08.07.2024 | 305,66 | 308,47 | 302,11 | 302,12 | -0,07% | 241.773,00 |
| 05.07.2024 | 310,19 | 311,12 | 300,01 | 302,32 | -3,06% | 356.627,00 |
| 03.07.2024 | 293,70 | 312,21 | 291,13 | 311,85 | 6,12% | 436.565,00 |
| 02.07.2024 | 294,58 | 297,16 | 290,30 | 293,86 | -0,31% | 728.367,00 |
| 01.07.2024 | 306,89 | 311,11 | 294,31 | 294,76 | -3,08% | 562.538,00 |
| 28.06.2024 | 316,79 | 320,59 | 303,21 | 304,12 | -3,74% | 4.578.504,00 |
| 27.06.2024 | 315,66 | 317,98 | 310,43 | 315,93 | 0,78% | 473.559,00 |
| 26.06.2024 | 318,78 | 323,60 | 311,14 | 313,50 | -2,36% | 385.482,00 |
| 25.06.2024 | 318,58 | 321,36 | 310,94 | 321,09 | 0,94% | 276.640,00 |
| 24.06.2024 | 315,73 | 320,56 | 312,23 | 318,10 | 0,57% | 326.868,00 |
| 21.06.2024 | 319,24 | 319,24 | 293,02 | 316,31 | -1,89% | 1.006.496,00 |
| 20.06.2024 | 328,03 | 335,79 | 318,64 | 322,40 | -1,46% | 332.890,00 |
| 18.06.2024 | 320,62 | 328,58 | 318,33 | 327,19 | 1,66% | 313.311,00 |
| 17.06.2024 | 313,36 | 325,76 | 310,78 | 321,85 | 2,55% | 294.624,00 |
| 14.06.2024 | 316,85 | 324,00 | 312,46 | 313,85 | -3,40% | 263.323,00 |
| 13.06.2024 | 318,00 | 325,00 | 314,28 | 324,91 | 1,93% | 301.555,00 |
| 12.06.2024 | 311,08 | 323,01 | 311,08 | 318,77 | 5,87% | 354.061,00 |
| 11.06.2024 | 306,40 | 308,42 | 300,75 | 301,09 | -2,04% | 344.419,00 |
| 10.06.2024 | 301,12 | 307,80 | 300,75 | 307,35 | 0,86% | 223.124,00 |
| 07.06.2024 | 304,59 | 308,70 | 301,66 | 304,73 | -0,10% | 270.593,00 |
| 06.06.2024 | 318,57 | 320,45 | 302,31 | 305,03 | -4,57% | 297.161,00 |
| 05.06.2024 | 303,20 | 321,75 | 303,05 | 319,65 | 6,20% | 494.688,00 |
| 04.06.2024 | 316,27 | 317,00 | 297,20 | 301,00 | -4,97% | 691.256,00 |
| 03.06.2024 | 331,66 | 331,85 | 306,07 | 316,74 | -3,24% | 481.225,00 |
| 31.05.2024 | 336,13 | 343,70 | 319,83 | 327,34 | -2,35% | 496.249,00 |
| 30.05.2024 | 338,26 | 341,69 | 333,19 | 335,22 | -0,79% | 234.187,00 |
| 29.05.2024 | 335,39 | 341,53 | 335,39 | 337,90 | -0,27% | 276.858,00 |
| 28.05.2024 | 345,20 | 346,86 | 333,72 | 338,83 | -1,02% | 396.247,00 |
| 24.05.2024 | 332,09 | 343,73 | 332,09 | 342,32 | 3,54% | 347.460,00 |
| 23.05.2024 | 332,06 | 336,85 | 327,98 | 330,62 | 0,55% | 299.061,00 |
| 22.05.2024 | 327,70 | 331,63 | 324,91 | 328,81 | 0,44% | 321.093,00 |
| 21.05.2024 | 318,51 | 327,80 | 318,19 | 327,36 | 1,91% | 256.058,00 |
| 20.05.2024 | 318,94 | 321,87 | 314,04 | 321,22 | 1,58% | 331.102,00 |
| 17.05.2024 | 324,00 | 326,28 | 315,15 | 316,23 | -1,67% | 489.189,00 |
| 16.05.2024 | 337,98 | 341,01 | 319,39 | 321,60 | -5,29% | 489.547,00 |
| 15.05.2024 | 337,56 | 343,97 | 334,72 | 339,56 | 1,57% | 494.473,00 |
| 14.05.2024 | 331,75 | 335,68 | 317,70 | 334,32 | 0,55% | 440.402,00 |
| 13.05.2024 | 345,13 | 345,75 | 332,13 | 332,49 | -3,57% | 283.443,00 |
| 10.05.2024 | 349,24 | 352,45 | 341,55 | 344,80 | -0,69% | 253.345,00 |
| 09.05.2024 | 347,39 | 351,49 | 345,02 | 347,21 | 0,29% | 348.825,00 |
| 08.05.2024 | 342,36 | 346,57 | 336,66 | 346,21 | 0,75% | 359.270,00 |
| 07.05.2024 | 333,08 | 345,74 | 331,04 | 343,63 | 2,41% | 633.398,00 |
| 06.05.2024 | 319,08 | 337,33 | 319,08 | 335,54 | 6,51% | 507.038,00 |
| 03.05.2024 | 313,00 | 317,93 | 312,58 | 315,03 | 2,38% | 363.644,00 |
| 02.05.2024 | 303,61 | 308,61 | 299,11 | 307,71 | 1,91% | 284.452,00 |
| 01.05.2024 | 310,00 | 311,82 | 298,83 | 301,94 | -2,41% | 301.593,00 |
| 30.04.2024 | 308,41 | 314,04 | 308,41 | 309,41 | -0,41% | 405.018,00 |
| 29.04.2024 | 305,26 | 311,15 | 301,57 | 310,69 | 2,88% | 447.971,00 |
| 26.04.2024 | 320,01 | 323,99 | 293,98 | 302,00 | -3,02% | 662.582,00 |
| 25.04.2024 | 304,58 | 314,59 | 304,45 | 311,40 | 0,88% | 454.981,00 |
| 24.04.2024 | 316,27 | 319,69 | 306,17 | 308,69 | 0,07% | 330.553,00 |
| 23.04.2024 | 298,26 | 308,63 | 296,66 | 308,47 | 4,48% | 333.953,00 |