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