445,290$
4,76%
Echtzeit-Aktienkurs Comfort Systems USA Inc.
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 426,82 | 448,47 | 425,70 | 445,29 | 4,76% | 388.456,00 |
| 04.02.2025 | 432,21 | 434,95 | 421,84 | 425,06 | -0,47% | 288.878,00 |
| 03.02.2025 | 416,07 | 435,45 | 413,02 | 427,05 | -2,22% | 334.851,00 |
| 31.01.2025 | 436,97 | 449,80 | 424,79 | 436,75 | 0,67% | 397.441,00 |
| 30.01.2025 | 435,70 | 440,58 | 428,18 | 433,86 | 1,75% | 470.511,00 |
| 29.01.2025 | 428,88 | 435,29 | 417,00 | 426,40 | 2,46% | 516.954,00 |
| 28.01.2025 | 415,05 | 423,95 | 404,51 | 416,18 | 2,95% | 1.021.120,00 |
| 27.01.2025 | 484,03 | 484,12 | 402,91 | 404,24 | -25,71% | 1.443.291,00 |
| 24.01.2025 | 549,86 | 551,58 | 536,40 | 544,16 | -0,58% | 437.094,00 |
| 23.01.2025 | 543,78 | 549,96 | 532,64 | 547,31 | -0,54% | 399.959,00 |
| 22.01.2025 | 541,03 | 553,09 | 541,03 | 550,27 | 3,98% | 590.031,00 |
| 21.01.2025 | 515,00 | 529,24 | 505,39 | 529,22 | 5,05% | 437.727,00 |
| 17.01.2025 | 508,44 | 510,54 | 499,76 | 503,78 | -0,27% | 332.596,00 |
| 16.01.2025 | 497,50 | 508,71 | 495,01 | 505,15 | 2,28% | 425.230,00 |
| 15.01.2025 | 480,97 | 494,19 | 476,96 | 493,90 | 5,89% | 650.605,00 |
| 14.01.2025 | 445,16 | 466,94 | 443,08 | 466,43 | 6,21% | 331.966,00 |
| 13.01.2025 | 432,44 | 439,79 | 428,59 | 439,16 | -0,20% | 326.277,00 |
| 10.01.2025 | 443,52 | 444,41 | 432,15 | 440,05 | -2,27% | 254.996,00 |
| 08.01.2025 | 452,62 | 456,14 | 441,69 | 450,27 | -0,55% | 383.387,00 |
| 07.01.2025 | 457,23 | 460,87 | 430,78 | 452,76 | -0,72% | 433.714,00 |
| 06.01.2025 | 456,13 | 462,90 | 450,73 | 456,03 | 1,67% | 352.627,00 |
| 03.01.2025 | 430,00 | 449,52 | 430,00 | 448,55 | 4,68% | 320.249,00 |
| 02.01.2025 | 430,27 | 436,77 | 423,78 | 428,50 | 1,05% | 377.499,00 |
| 31.12.2024 | 428,23 | 428,92 | 421,74 | 424,06 | -1,22% | 226.381,00 |
| 30.12.2024 | 422,94 | 433,48 | 420,00 | 429,29 | -0,63% | 178.440,00 |
| 27.12.2024 | 434,88 | 434,88 | 424,79 | 432,03 | -1,55% | 150.621,00 |
| 26.12.2024 | 433,73 | 439,33 | 433,36 | 438,85 | 0,46% | 150.274,00 |
| 24.12.2024 | 435,00 | 438,74 | 431,69 | 436,83 | 0,42% | 89.254,00 |
| 23.12.2024 | 436,27 | 438,00 | 430,09 | 435,00 | -0,78% | 254.631,00 |
| 20.12.2024 | 431,00 | 443,80 | 427,36 | 438,44 | 0,74% | 580.493,00 |
| 19.12.2024 | 443,89 | 446,70 | 432,92 | 435,22 | 0,48% | 490.484,00 |
| 18.12.2024 | 460,00 | 466,54 | 430,00 | 433,12 | -4,70% | 544.554,00 |
| 17.12.2024 | 459,09 | 459,50 | 446,87 | 454,47 | -1,84% | 284.273,00 |
| 16.12.2024 | 462,66 | 468,70 | 461,30 | 462,98 | 0,14% | 339.117,00 |
| 13.12.2024 | 468,99 | 473,43 | 460,02 | 462,33 | -1,43% | 276.889,00 |
| 12.12.2024 | 472,11 | 476,27 | 467,44 | 469,06 | -0,68% | 261.778,00 |
| 11.12.2024 | 465,30 | 474,81 | 462,07 | 472,26 | 2,84% | 257.537,00 |
| 10.12.2024 | 465,94 | 468,83 | 457,91 | 459,20 | -0,76% | 232.007,00 |
| 09.12.2024 | 496,34 | 496,87 | 460,81 | 462,72 | -6,90% | 343.131,00 |
| 06.12.2024 | 501,48 | 502,74 | 490,89 | 497,00 | -0,03% | 210.162,00 |
| 05.12.2024 | 500,27 | 506,29 | 492,95 | 497,14 | -0,77% | 227.537,00 |
| 04.12.2024 | 497,50 | 504,00 | 496,13 | 500,98 | 1,05% | 305.646,00 |
| 03.12.2024 | 491,00 | 496,36 | 486,24 | 495,75 | 1,27% | 269.768,00 |
| 02.12.2024 | 495,95 | 501,83 | 487,89 | 489,53 | -0,76% | 215.828,00 |
| 29.11.2024 | 495,00 | 500,20 | 492,73 | 493,27 | 1,36% | 167.314,00 |
| 27.11.2024 | 508,90 | 510,00 | 485,00 | 486,65 | -3,47% | 417.502,00 |
| 26.11.2024 | 495,00 | 510,79 | 490,13 | 504,12 | 1,83% | 327.196,00 |
| 25.11.2024 | 496,55 | 500,38 | 488,76 | 495,08 | 0,82% | 443.395,00 |
| 22.11.2024 | 494,50 | 494,50 | 482,14 | 491,06 | 3,11% | 394.750,00 |
| 20.11.2024 | 478,00 | 481,80 | 464,49 | 476,25 | 0,38% | 423.436,00 |
| 19.11.2024 | 452,58 | 474,73 | 451,07 | 474,43 | 5,20% | 392.107,00 |
| 18.11.2024 | 445,34 | 455,84 | 444,05 | 451,00 | 1,34% | 246.015,00 |
| 15.11.2024 | 437,59 | 447,86 | 435,29 | 445,02 | 1,28% | 280.029,00 |
| 14.11.2024 | 446,28 | 448,76 | 436,77 | 439,41 | -1,54% | 320.873,00 |
| 13.11.2024 | 464,54 | 467,78 | 446,15 | 446,28 | -3,62% | 386.297,00 |
| 12.11.2024 | 468,00 | 474,44 | 462,89 | 463,03 | -0,79% | 275.770,00 |
| 11.11.2024 | 470,00 | 474,62 | 460,35 | 466,70 | 1,00% | 324.022,00 |
| 08.11.2024 | 442,96 | 462,06 | 442,18 | 462,06 | 4,25% | 338.424,00 |
| 07.11.2024 | 439,27 | 445,70 | 434,25 | 443,22 | 1,36% | 392.971,00 |
| 06.11.2024 | 432,06 | 439,17 | 422,02 | 437,28 | 6,40% | 424.424,00 |
| 05.11.2024 | 391,22 | 412,34 | 391,22 | 410,99 | 5,28% | 413.738,00 |
| 04.11.2024 | 389,78 | 397,00 | 388,10 | 390,38 | -0,49% | 284.962,00 |
| 01.11.2024 | 395,43 | 401,21 | 387,97 | 392,31 | 0,32% | 351.887,00 |
| 31.10.2024 | 384,35 | 392,71 | 382,00 | 391,04 | 0,23% | 335.440,00 |
| 30.10.2024 | 392,71 | 396,85 | 386,76 | 390,15 | -1,51% | 346.752,00 |
| 29.10.2024 | 386,24 | 396,73 | 382,80 | 396,15 | 1,76% | 412.043,00 |
| 28.10.2024 | 375,91 | 390,87 | 372,96 | 389,30 | 5,07% | 610.364,00 |
| 25.10.2024 | 389,95 | 389,95 | 356,80 | 370,50 | -10,39% | 1.350.375,00 |
| 24.10.2024 | 413,85 | 416,69 | 410,38 | 413,47 | 0,35% | 293.987,00 |
| 23.10.2024 | 412,00 | 417,86 | 407,08 | 412,01 | -0,67% | 273.373,00 |
| 22.10.2024 | 419,95 | 419,97 | 413,52 | 414,80 | -2,23% | 245.939,00 |
| 21.10.2024 | 417,91 | 424,63 | 416,25 | 424,27 | 1,61% | 205.467,00 |
| 18.10.2024 | 419,11 | 423,78 | 412,41 | 417,54 | -0,37% | 224.699,00 |
| 17.10.2024 | 419,55 | 423,89 | 415,56 | 419,11 | 1,07% | 224.643,00 |
| 16.10.2024 | 417,50 | 419,71 | 412,23 | 414,67 | 0,27% | 243.555,00 |
| 15.10.2024 | 419,79 | 423,23 | 410,58 | 413,54 | -1,34% | 313.017,00 |
| 14.10.2024 | 418,27 | 424,44 | 414,70 | 419,15 | 0,84% | 270.367,00 |
| 11.10.2024 | 406,96 | 417,80 | 405,82 | 415,67 | 2,06% | 217.122,00 |
| 10.10.2024 | 402,99 | 409,46 | 399,53 | 407,29 | -0,82% | 287.417,00 |
| 09.10.2024 | 405,51 | 413,08 | 405,51 | 410,64 | 1,32% | 196.033,00 |
| 08.10.2024 | 409,25 | 411,96 | 404,00 | 405,31 | -0,31% | 314.998,00 |
| 07.10.2024 | 400,00 | 412,48 | 400,00 | 406,57 | 1,00% | 211.226,00 |
| 04.10.2024 | 402,25 | 407,61 | 397,84 | 402,53 | 2,03% | 230.901,00 |
| 03.10.2024 | 397,72 | 400,94 | 390,94 | 394,51 | -0,75% | 218.164,00 |
| 02.10.2024 | 389,18 | 399,97 | 387,35 | 397,51 | 2,04% | 180.522,00 |
| 01.10.2024 | 389,17 | 394,39 | 381,16 | 389,58 | -0,20% | 172.231,00 |
| 30.09.2024 | 389,07 | 392,56 | 385,19 | 390,35 | 0,07% | 200.776,00 |
| 27.09.2024 | 396,68 | 397,04 | 389,57 | 390,07 | -1,70% | 248.593,00 |
| 26.09.2024 | 401,75 | 403,08 | 392,67 | 396,82 | 1,06% | 310.397,00 |
| 25.09.2024 | 390,00 | 397,62 | 388,46 | 392,65 | 1,15% | 292.565,00 |
| 24.09.2024 | 387,06 | 393,29 | 380,45 | 388,18 | 0,18% | 268.020,00 |
| 23.09.2024 | 386,70 | 392,24 | 381,18 | 387,48 | 0,60% | 253.258,00 |
| 20.09.2024 | 381,14 | 387,90 | 380,37 | 385,16 | 1,29% | 815.781,00 |
| 19.09.2024 | 368,24 | 382,00 | 360,61 | 380,27 | 6,66% | 331.179,00 |
| 18.09.2024 | 358,00 | 368,41 | 353,89 | 356,54 | -0,11% | 198.662,00 |
| 17.09.2024 | 353,24 | 357,62 | 350,14 | 356,93 | 1,95% | 201.503,00 |
| 16.09.2024 | 345,32 | 351,80 | 340,41 | 350,12 | 0,69% | 149.462,00 |
| 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 |