Echtzeit-Aktienkurs Comfort Systems USA
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 61,41 | 62,93 | 60,83 | 62,08 | -0,84% | - |
| 25.02.2021 | 63,02 | 63,02 | 62,54 | 62,61 | -2,03% | - |
| 24.02.2021 | 61,65 | 63,90 | 0,00 | 63,90 | 3,41% | - |
| 23.02.2021 | 61,79 | 62,56 | 61,28 | 61,80 | 0,09% | - |
| 22.02.2021 | 60,22 | 62,01 | 60,05 | 61,74 | 1,81% | - |
| 19.02.2021 | 60,63 | 61,20 | 60,21 | 60,65 | 1,39% | - |
| 18.02.2021 | 60,07 | 60,67 | 59,65 | 59,82 | -1,78% | - |
| 17.02.2021 | 60,90 | 60,91 | 60,85 | 60,90 | -1,19% | - |
| 16.02.2021 | 63,38 | 63,65 | 61,48 | 61,64 | -2,51% | - |
| 12.02.2021 | 63,33 | 64,03 | 62,65 | 63,23 | -1,33% | - |
| 11.02.2021 | 64,70 | 64,85 | 62,70 | 64,08 | -0,17% | - |
| 10.02.2021 | 65,25 | 65,44 | 63,29 | 64,19 | -2,01% | - |
| 09.02.2021 | 65,18 | 66,21 | 64,76 | 65,51 | 0,99% | - |
| 08.02.2021 | 62,35 | 65,04 | 62,20 | 64,87 | 11,43% | - |
| 05.02.2021 | 58,31 | 58,54 | 57,90 | 58,21 | 0,75% | - |
| 04.02.2021 | 57,07 | 57,95 | 57,07 | 57,78 | 1,71% | - |
| 03.02.2021 | 57,43 | 58,21 | 56,07 | 56,81 | -2,30% | - |
| 02.02.2021 | 56,68 | 58,16 | 56,57 | 58,14 | 3,78% | - |
| 01.02.2021 | 54,75 | 56,40 | 0,00 | 56,02 | 0,93% | - |
| 29.01.2021 | 56,72 | 56,96 | 55,09 | 55,51 | -1,95% | - |
| 28.01.2021 | 57,90 | 58,38 | 56,34 | 56,61 | -0,77% | - |
| 27.01.2021 | 56,46 | 58,20 | 55,87 | 57,05 | 0,89% | - |
| 26.01.2021 | 56,51 | 56,56 | 56,51 | 56,55 | -2,13% | - |
| 25.01.2021 | 58,54 | 58,64 | 56,41 | 57,78 | -1,23% | - |
| 22.01.2021 | 57,92 | 58,57 | 57,05 | 58,50 | 0,47% | - |
| 21.01.2021 | 58,65 | 58,86 | 57,79 | 58,22 | 1,15% | - |
| 20.01.2021 | 57,79 | 58,04 | 56,62 | 57,56 | 1,80% | - |
| 19.01.2021 | 56,14 | 56,79 | 55,66 | 56,54 | 2,98% | - |
| 15.01.2021 | 54,30 | 55,29 | 54,01 | 54,91 | -0,45% | - |
| 14.01.2021 | 55,84 | 56,02 | 54,88 | 55,16 | 0,05% | - |
| 13.01.2021 | 55,46 | 56,06 | 54,01 | 55,13 | -3,53% | - |
| 12.01.2021 | 56,71 | 57,28 | 56,26 | 57,15 | 0,25% | - |
| 11.01.2021 | 56,45 | 57,15 | 56,01 | 57,01 | -0,46% | - |
| 08.01.2021 | 57,31 | 57,79 | 56,61 | 57,27 | -2,43% | - |
| 07.01.2021 | 57,68 | 58,81 | 57,50 | 58,70 | 2,67% | - |
| 06.01.2021 | 55,52 | 57,49 | 55,25 | 57,17 | 8,18% | - |
| 05.01.2021 | 52,12 | 53,43 | 51,90 | 52,85 | 2,55% | - |
| 04.01.2021 | 52,47 | 52,51 | 51,25 | 51,53 | -2,58% | - |
| 31.12.2020 | 52,70 | 53,03 | 52,37 | 52,90 | 0,58% | - |
| 30.12.2020 | 53,21 | 54,19 | 51,33 | 52,59 | -0,20% | - |
| 29.12.2020 | 52,98 | 53,19 | 52,23 | 52,70 | 0,09% | - |
| 28.12.2020 | 53,72 | 54,10 | 52,27 | 52,65 | -2,07% | - |
| 24.12.2020 | 54,02 | 55,24 | 53,32 | 53,77 | 0,12% | - |
| 23.12.2020 | 53,92 | 54,38 | 53,51 | 53,70 | -0,29% | - |
| 22.12.2020 | 53,08 | 54,01 | 52,87 | 53,86 | 2,11% | - |
| 21.12.2020 | 52,11 | 52,92 | 51,90 | 52,74 | -1,20% | - |
| 18.12.2020 | 54,13 | 54,79 | 52,34 | 53,38 | -0,30% | - |
| 17.12.2020 | 53,23 | 53,74 | 52,18 | 53,54 | -1,19% | - |
| 16.12.2020 | 53,54 | 54,19 | 51,64 | 54,19 | 0,68% | - |
| 15.12.2020 | 53,16 | 53,83 | 51,43 | 53,82 | 4,48% | - |
| 14.12.2020 | 51,39 | 51,85 | 50,79 | 51,51 | -4,41% | - |
| 11.12.2020 | 51,28 | 56,40 | 50,73 | 53,89 | 9,20% | - |
| 10.12.2020 | 51,19 | 51,53 | 48,63 | 49,35 | -0,62% | - |
| 09.12.2020 | 52,09 | 52,80 | 49,66 | 49,66 | -2,77% | - |
| 08.12.2020 | 50,99 | 52,56 | 50,78 | 51,07 | -0,41% | - |
| 07.12.2020 | 50,89 | 51,65 | 50,52 | 51,28 | -0,26% | - |
| 04.12.2020 | 51,70 | 51,88 | 51,08 | 51,42 | -2,92% | - |
| 03.12.2020 | 50,76 | 55,53 | 49,84 | 52,96 | 2,34% | - |
| 02.12.2020 | 50,19 | 51,75 | 49,05 | 51,75 | 1,32% | - |
| 01.12.2020 | 50,40 | 51,08 | 50,40 | 51,08 | -2,66% | - |
| 30.11.2020 | 50,18 | 56,20 | 50,17 | 52,47 | 2,67% | - |
| 27.11.2020 | 50,93 | 51,56 | 50,24 | 51,11 | -1,00% | - |
| 25.11.2020 | 52,14 | 52,46 | 50,43 | 51,62 | -1,43% | - |
| 24.11.2020 | 51,66 | 52,81 | 51,61 | 52,37 | 2,93% | - |
| 23.11.2020 | 50,00 | 51,13 | 49,93 | 50,88 | 3,34% | - |
| 20.11.2020 | 49,26 | 49,68 | 48,35 | 49,24 | -0,80% | - |
| 19.11.2020 | 47,68 | 49,84 | 47,68 | 49,63 | 0,57% | - |
| 18.11.2020 | 49,87 | 50,19 | 49,26 | 49,35 | -2,78% | - |
| 17.11.2020 | 49,81 | 50,76 | 49,61 | 50,76 | -0,37% | - |
| 16.11.2020 | 50,85 | 51,39 | 50,51 | 50,95 | 1,04% | - |
| 13.11.2020 | 50,83 | 50,89 | 49,81 | 50,43 | 1,74% | - |
| 12.11.2020 | 49,94 | 50,26 | 48,96 | 49,57 | -3,30% | - |
| 11.11.2020 | 49,59 | 51,26 | 48,94 | 51,26 | 0,49% | - |
| 10.11.2020 | 51,07 | 51,56 | 50,57 | 51,01 | 5,32% | - |
| 09.11.2020 | 49,64 | 50,40 | 48,31 | 48,43 | 3,95% | - |
| 06.11.2020 | 47,85 | 48,30 | 46,48 | 46,59 | -2,31% | - |
| 05.11.2020 | 47,35 | 48,26 | 47,23 | 47,69 | 3,01% | - |
| 04.11.2020 | 46,94 | 47,64 | 46,06 | 46,30 | -3,09% | - |
| 03.11.2020 | 48,36 | 48,53 | 46,87 | 47,77 | 2,68% | - |
| 02.11.2020 | 46,36 | 46,90 | 45,49 | 46,53 | 2,35% | - |
| 30.10.2020 | 45,82 | 46,23 | 44,78 | 45,46 | 1,29% | - |
| 29.10.2020 | 43,99 | 45,87 | 43,88 | 44,88 | 1,12% | - |
| 28.10.2020 | 46,09 | 46,34 | 44,22 | 44,38 | -7,45% | - |
| 27.10.2020 | 48,23 | 48,24 | 47,96 | 47,96 | -11,38% | - |
| 26.10.2020 | 54,11 | 54,22 | 53,47 | 54,12 | -1,90% | - |
| 23.10.2020 | 55,22 | 55,50 | 54,21 | 55,17 | 0,07% | - |
| 22.10.2020 | 54,96 | 55,71 | 54,26 | 55,13 | 2,43% | - |
| 21.10.2020 | 55,44 | 55,85 | 53,82 | 53,82 | -4,58% | - |
| 20.10.2020 | 55,71 | 56,40 | 55,09 | 56,40 | 4,67% | - |
| 19.10.2020 | 55,84 | 56,20 | 53,89 | 53,89 | -6,07% | - |
| 16.10.2020 | 56,41 | 57,38 | 56,02 | 57,37 | 2,62% | - |
| 15.10.2020 | 55,32 | 56,56 | 55,32 | 55,90 | -1,90% | - |
| 14.10.2020 | 57,16 | 57,25 | 55,67 | 56,99 | 1,00% | - |
| 13.10.2020 | 56,87 | 57,29 | 56,13 | 56,42 | -2,77% | - |
| 12.10.2020 | 57,71 | 58,22 | 57,13 | 58,03 | 0,90% | - |
| 09.10.2020 | 57,48 | 58,08 | 56,80 | 57,52 | -0,11% | - |
| 08.10.2020 | 56,97 | 57,79 | 56,67 | 57,58 | 2,18% | - |
| 07.10.2020 | 55,99 | 56,48 | 55,34 | 56,35 | 1,82% | - |
| 06.10.2020 | 55,35 | 55,35 | 55,35 | 55,35 | 2,89% | - |
| 05.10.2020 | 54,09 | 54,95 | 53,79 | 53,79 | 1,95% | - |