410,870$
5,25%
Echtzeit-Aktienkurs Comfort Systems USA Inc.
Bid:
Ask:
Aktienkurse zur Comfort Systems USA Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 400,53 | 410,63 | 400,53 | 410,51 | 5,16% | 51.255,00 |
| 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% | 352.009,00 |
| 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% | 1.355.658,00 |
| 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% | 224.701,00 |
| 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% | 313.544,00 |
| 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% | 217.376,00 |
| 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% | 254.127,00 |
| 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% | 271.424,00 |
| 26.09.2024 | 401,75 | 403,07 | 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% | 819.757,00 |
| 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% | 241.223,00 |
| 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% | 229.326,00 |
| 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% | 413.922,00 |
| 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% | 216.622,00 |
| 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% | 188.573,00 |
| 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% | 687.694,00 |
| 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% | 698.198,00 |
| 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% | 487.496,00 |
| 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% | 211.473,00 |
| 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% | 364.505,00 |
| 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% | 5.281.933,00 |
| 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% | 1.012.872,00 |
| 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% | 263.907,00 |