836,210$
0,52%
Echtzeit-Aktienkurs Comfort Systems USA Inc.
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 840,98 | 853,18 | 827,65 | 835,24 | 0,40% | 41.961,00 |
| 14.10.2025 | 829,47 | 851,50 | 813,70 | 831,89 | -1,67% | 338.401,00 |
| 13.10.2025 | 841,59 | 861,77 | 832,40 | 845,99 | 3,67% | 240.156,00 |
| 10.10.2025 | 839,72 | 858,55 | 815,11 | 816,07 | -2,23% | 312.486,00 |
| 09.10.2025 | 844,62 | 846,89 | 821,55 | 834,70 | -1,17% | 240.525,00 |
| 08.10.2025 | 823,65 | 851,64 | 816,94 | 844,62 | 3,44% | 244.140,00 |
| 07.10.2025 | 827,88 | 836,89 | 796,00 | 816,53 | -1,08% | 344.839,00 |
| 06.10.2025 | 826,30 | 842,96 | 823,25 | 825,42 | 0,92% | 240.435,00 |
| 03.10.2025 | 838,37 | 841,81 | 816,04 | 817,93 | -1,81% | 31.660,00 |
| 02.10.2025 | 834,50 | 852,31 | 820,00 | 832,98 | -0,16% | 295.794,00 |
| 01.10.2025 | 814,53 | 843,80 | 811,75 | 834,33 | 1,11% | 287.582,00 |
| 30.09.2025 | 805,27 | 827,97 | 805,26 | 825,18 | 2,92% | 308.283,00 |
| 29.09.2025 | 819,05 | 823,50 | 799,42 | 801,80 | -0,32% | 298.332,00 |
| 26.09.2025 | 784,61 | 807,97 | 780,00 | 804,36 | 2,88% | 287.867,00 |
| 25.09.2025 | 772,51 | 789,67 | 757,00 | 781,88 | -1,21% | 469.399,00 |
| 24.09.2025 | 812,16 | 817,34 | 787,87 | 791,46 | -1,59% | 284.197,00 |
| 23.09.2025 | 815,77 | 825,00 | 795,05 | 804,24 | -2,12% | 331.736,00 |
| 22.09.2025 | 791,50 | 824,29 | 791,21 | 821,62 | 3,00% | 423.434,00 |
| 19.09.2025 | 798,90 | 802,63 | 782,86 | 797,71 | -0,21% | 685.944,00 |
| 18.09.2025 | 768,88 | 806,58 | 767,33 | 799,38 | 4,78% | 366.158,00 |
| 17.09.2025 | 782,70 | 782,70 | 757,88 | 762,91 | -1,84% | 532.232,00 |
| 16.09.2025 | 779,63 | 785,23 | 768,92 | 777,18 | -0,62% | 405.929,00 |
| 15.09.2025 | 758,00 | 782,46 | 755,00 | 782,05 | 3,76% | 397.385,00 |
| 12.09.2025 | 762,48 | 770,18 | 751,85 | 753,69 | -1,47% | 301.670,00 |
| 11.09.2025 | 763,68 | 772,22 | 755,00 | 764,91 | 1,70% | 559.842,00 |
| 10.09.2025 | 726,79 | 757,12 | 721,87 | 752,10 | 6,00% | 616.802,00 |
| 09.09.2025 | 717,15 | 717,50 | 698,06 | 709,53 | -0,89% | 311.850,00 |
| 08.09.2025 | 712,00 | 718,39 | 703,75 | 715,87 | 1,35% | 337.916,00 |
| 05.09.2025 | 721,34 | 727,00 | 682,00 | 706,31 | -2,44% | 523.759,00 |
| 04.09.2025 | 706,19 | 724,59 | 701,88 | 723,95 | 3,32% | 341.671,00 |
| 03.09.2025 | 701,20 | 705,92 | 696,39 | 700,69 | 0,30% | 320.390,00 |
| 02.09.2025 | 687,00 | 700,23 | 670,19 | 698,61 | -0,68% | 362.765,00 |
| 29.08.2025 | 729,06 | 729,06 | 691,45 | 703,38 | -3,65% | 375.267,00 |
| 28.08.2025 | 714,90 | 732,79 | 710,07 | 730,01 | 2,84% | 364.604,00 |
| 27.08.2025 | 704,50 | 717,23 | 703,00 | 709,83 | 0,34% | 382.389,00 |
| 26.08.2025 | 693,77 | 709,00 | 691,27 | 707,39 | 2,35% | 429.972,00 |
| 25.08.2025 | 694,72 | 700,00 | 684,36 | 691,18 | 0,25% | 218.887,00 |
| 22.08.2025 | 695,96 | 716,89 | 688,41 | 689,48 | -0,65% | 526.212,00 |
| 21.08.2025 | 680,64 | 695,17 | 678,40 | 694,00 | 1,90% | 308.021,00 |
| 20.08.2025 | 674,99 | 685,07 | 655,96 | 681,08 | -0,42% | 418.800,00 |
| 19.08.2025 | 691,62 | 694,39 | 681,58 | 683,93 | -1,70% | 372.281,00 |
| 18.08.2025 | 678,54 | 695,76 | 678,40 | 695,76 | 2,19% | 233.557,00 |
| 15.08.2025 | 689,32 | 702,00 | 671,70 | 680,86 | -1,30% | 408.945,00 |
| 14.08.2025 | 691,50 | 708,22 | 688,25 | 689,86 | -1,74% | 432.701,00 |
| 13.08.2025 | 725,10 | 733,25 | 682,66 | 702,10 | -2,30% | 623.656,00 |
| 12.08.2025 | 697,04 | 720,00 | 689,33 | 718,61 | 3,65% | 378.461,00 |
| 11.08.2025 | 694,82 | 695,30 | 687,40 | 693,31 | 0,22% | 249.827,00 |
| 08.08.2025 | 699,51 | 708,73 | 684,07 | 691,76 | -0,38% | 376.166,00 |
| 07.08.2025 | 697,00 | 700,00 | 685,00 | 694,43 | 0,58% | 256.796,00 |
| 06.08.2025 | 691,45 | 694,68 | 680,28 | 690,45 | -0,14% | 301.616,00 |
| 05.08.2025 | 702,00 | 711,00 | 682,50 | 691,45 | -1,10% | 354.000,00 |
| 04.08.2025 | 703,01 | 706,72 | 684,69 | 699,16 | 0,56% | 412.621,00 |
| 01.08.2025 | 681,23 | 705,95 | 667,01 | 695,30 | -1,14% | 552.425,00 |
| 31.07.2025 | 703,18 | 718,40 | 698,42 | 703,30 | 0,05% | 686.181,00 |
| 30.07.2025 | 688,00 | 705,08 | 687,60 | 702,97 | 2,22% | 433.601,00 |
| 29.07.2025 | 694,78 | 708,57 | 683,00 | 687,67 | -0,76% | 469.205,00 |
| 28.07.2025 | 692,78 | 709,40 | 677,62 | 692,97 | 0,61% | 733.204,00 |
| 25.07.2025 | 665,30 | 699,39 | 648,23 | 688,74 | 22,37% | 1.254.317,00 |
| 24.07.2025 | 551,75 | 565,02 | 543,25 | 562,83 | 2,72% | 485.422,00 |
| 23.07.2025 | 539,01 | 554,96 | 538,26 | 547,91 | 2,96% | 333.071,00 |
| 22.07.2025 | 542,32 | 544,25 | 513,99 | 532,14 | -2,35% | 385.551,00 |
| 21.07.2025 | 551,25 | 556,18 | 543,48 | 544,95 | -1,67% | 205.181,00 |
| 18.07.2025 | 552,84 | 559,36 | 547,99 | 554,18 | 0,67% | 227.173,00 |
| 17.07.2025 | 548,90 | 555,25 | 544,44 | 550,50 | 0,71% | 326.171,00 |
| 16.07.2025 | 543,07 | 549,83 | 535,62 | 546,63 | 1,41% | 303.129,00 |
| 15.07.2025 | 549,21 | 550,31 | 535,00 | 539,02 | -0,72% | 241.433,00 |
| 14.07.2025 | 535,37 | 549,20 | 534,48 | 542,95 | 0,64% | 313.172,00 |
| 11.07.2025 | 532,60 | 543,03 | 530,02 | 539,50 | 1,07% | 263.895,00 |
| 10.07.2025 | 535,04 | 539,46 | 517,03 | 533,77 | -0,23% | 353.970,00 |
| 09.07.2025 | 534,31 | 541,27 | 529,23 | 535,02 | 1,44% | 404.977,00 |
| 08.07.2025 | 544,00 | 544,00 | 519,99 | 527,42 | -2,60% | 379.550,00 |
| 07.07.2025 | 541,21 | 549,22 | 536,19 | 541,48 | 0,09% | 277.919,00 |
| 03.07.2025 | 529,07 | 543,74 | 529,07 | 540,98 | 2,09% | 162.349,00 |
| 02.07.2025 | 520,17 | 531,48 | 517,58 | 529,90 | 1,58% | 281.597,00 |
| 01.07.2025 | 530,00 | 536,12 | 510,00 | 521,66 | -2,71% | 365.029,00 |
| 30.06.2025 | 536,50 | 541,54 | 530,66 | 536,21 | 0,23% | 420.941,00 |
| 27.06.2025 | 520,42 | 536,44 | 517,28 | 535,00 | 3,67% | 503.137,00 |
| 26.06.2025 | 513,25 | 517,91 | 512,18 | 516,08 | 1,67% | 243.108,00 |
| 25.06.2025 | 519,99 | 520,23 | 507,57 | 507,60 | -1,11% | 222.760,00 |
| 24.06.2025 | 510,00 | 516,28 | 504,75 | 513,32 | 2,06% | 314.442,00 |
| 23.06.2025 | 495,00 | 504,16 | 489,98 | 502,98 | 0,59% | 291.044,00 |
| 20.06.2025 | 502,87 | 503,47 | 491,50 | 500,02 | 0,20% | 770.925,00 |
| 18.06.2025 | 495,25 | 508,71 | 495,25 | 499,02 | 0,74% | 465.409,00 |
| 17.06.2025 | 496,01 | 504,30 | 493,11 | 495,37 | -1,11% | 350.745,00 |
| 16.06.2025 | 497,89 | 511,09 | 497,14 | 500,91 | 1,66% | 258.687,00 |
| 13.06.2025 | 495,83 | 499,40 | 489,54 | 492,72 | -1,70% | 335.648,00 |
| 12.06.2025 | 494,89 | 501,64 | 491,75 | 501,25 | 0,92% | 187.279,00 |
| 11.06.2025 | 487,00 | 499,77 | 486,73 | 496,70 | 1,84% | 241.944,00 |
| 10.06.2025 | 500,01 | 502,49 | 469,16 | 487,71 | -2,72% | 502.945,00 |
| 09.06.2025 | 509,70 | 509,91 | 497,22 | 501,33 | -1,80% | 399.000,00 |
| 06.06.2025 | 505,67 | 511,28 | 500,17 | 510,52 | 2,28% | 340.977,00 |
| 05.06.2025 | 501,14 | 504,49 | 491,81 | 499,13 | 0,10% | 248.738,00 |
| 04.06.2025 | 493,58 | 502,70 | 493,58 | 498,63 | 0,37% | 264.089,00 |
| 03.06.2025 | 480,59 | 498,86 | 480,31 | 496,78 | 4,13% | 426.204,00 |
| 02.06.2025 | 472,90 | 478,21 | 465,05 | 477,08 | -0,24% | 321.836,00 |
| 30.05.2025 | 475,75 | 480,67 | 466,89 | 478,23 | -0,13% | 322.393,00 |
| 29.05.2025 | 482,64 | 487,16 | 470,68 | 478,83 | 0,40% | 252.161,00 |
| 28.05.2025 | 486,25 | 488,13 | 474,22 | 476,92 | -1,75% | 419.403,00 |
| 27.05.2025 | 483,43 | 490,36 | 473,58 | 485,40 | 2,95% | 437.187,00 |
| 23.05.2025 | 452,68 | 475,00 | 452,65 | 471,50 | 2,00% | 261.780,00 |