2,520$
-69,19%
Echtzeit-Aktienkurs Communications Systems
Bid:
Ask:
Aktienkurse zur Communications Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2022 | 8,77 | 8,78 | 7,95 | 8,18 | -7,99% | 48.445,00 |
| 25.03.2022 | 8,50 | 9,25 | 8,40 | 8,89 | 3,86% | 172.980,00 |
| 24.03.2022 | 8,15 | 8,80 | 8,12 | 8,56 | 7,67% | 58.859,00 |
| 23.03.2022 | 7,85 | 8,10 | 7,85 | 7,95 | 0,19% | 14.225,00 |
| 22.03.2022 | 8,46 | 8,49 | 7,89 | 7,94 | -2,52% | 26.058,00 |
| 21.03.2022 | 8,16 | 9,25 | 8,06 | 8,14 | 287,62% | 62.328,00 |
| 18.03.2022 | 2,05 | 2,15 | 2,02 | 2,10 | 2,94% | 38.008,00 |
| 17.03.2022 | 1,90 | 2,05 | 1,90 | 2,04 | 4,62% | 27.995,00 |
| 16.03.2022 | 1,91 | 2,04 | 1,83 | 1,95 | -1,02% | 88.768,00 |
| 15.03.2022 | 1,98 | 2,04 | 1,97 | 1,97 | 0,51% | 33.749,00 |
| 14.03.2022 | 2,01 | 2,02 | 1,94 | 1,96 | -2,49% | 32.935,00 |
| 11.03.2022 | 2,06 | 2,08 | 2,00 | 2,01 | -3,83% | 25.855,00 |
| 10.03.2022 | 2,32 | 2,32 | 2,00 | 2,09 | -9,33% | 80.984,00 |
| 09.03.2022 | 2,28 | 2,38 | 2,27 | 2,31 | 1,10% | 19.075,00 |
| 08.03.2022 | 2,25 | 2,28 | 2,22 | 2,28 | 1,33% | 21.447,00 |
| 07.03.2022 | 2,07 | 2,30 | 2,07 | 2,25 | 6,64% | 24.099,00 |
| 04.03.2022 | 2,14 | 2,18 | 2,06 | 2,11 | 0,48% | 9.788,00 |
| 03.03.2022 | 2,10 | 2,20 | 2,05 | 2,10 | -3,23% | 33.399,00 |
| 02.03.2022 | 2,10 | 2,20 | 2,07 | 2,17 | 6,37% | 29.670,00 |
| 01.03.2022 | 2,23 | 2,23 | 2,02 | 2,04 | 0,00% | 36.595,00 |
| 28.02.2022 | 2,02 | 2,19 | 1,99 | 2,04 | -0,49% | 48.639,00 |
| 25.02.2022 | 2,19 | 2,19 | 2,02 | 2,05 | -4,21% | 30.909,00 |
| 24.02.2022 | 2,02 | 2,23 | 2,02 | 2,14 | 3,88% | 42.705,00 |
| 23.02.2022 | 2,20 | 2,20 | 2,05 | 2,06 | -1,90% | 62.367,00 |
| 22.02.2022 | 2,51 | 2,51 | 2,02 | 2,10 | -17,00% | 100.184,00 |
| 18.02.2022 | 2,55 | 2,62 | 2,45 | 2,53 | 0,80% | 16.963,00 |
| 17.02.2022 | 2,50 | 2,54 | 2,45 | 2,51 | 2,45% | 20.177,00 |
| 16.02.2022 | 2,41 | 2,48 | 2,34 | 2,45 | 2,08% | 23.917,00 |
| 15.02.2022 | 2,28 | 2,40 | 2,28 | 2,40 | 3,45% | 8.528,00 |
| 14.02.2022 | 2,28 | 2,44 | 2,26 | 2,32 | 2,65% | 34.905,00 |
| 11.02.2022 | 2,30 | 2,30 | 2,22 | 2,26 | 0,44% | 17.866,00 |
| 10.02.2022 | 2,25 | 2,37 | 2,25 | 2,25 | 1,81% | 41.829,00 |
| 09.02.2022 | 2,17 | 2,25 | 2,16 | 2,21 | 0,91% | 21.865,00 |
| 08.02.2022 | 2,15 | 2,22 | 2,10 | 2,19 | 1,86% | 19.545,00 |
| 07.02.2022 | 2,19 | 2,19 | 2,09 | 2,15 | 2,38% | 17.435,00 |
| 04.02.2022 | 2,02 | 2,20 | 2,02 | 2,10 | 1,94% | 25.201,00 |
| 03.02.2022 | 2,05 | 2,08 | 2,02 | 2,06 | -1,90% | 9.801,00 |
| 02.02.2022 | 2,12 | 2,12 | 2,05 | 2,10 | 0,48% | 9.202,00 |
| 01.02.2022 | 2,11 | 2,17 | 2,06 | 2,09 | 1,46% | 16.764,00 |
| 31.01.2022 | 2,01 | 2,18 | 1,96 | 2,06 | 5,10% | 38.666,00 |
| 28.01.2022 | 2,02 | 2,08 | 1,92 | 1,96 | -2,97% | 176.291,00 |
| 27.01.2022 | 2,18 | 2,18 | 2,02 | 2,02 | -4,27% | 18.157,00 |
| 26.01.2022 | 2,08 | 2,21 | 2,06 | 2,11 | 2,43% | 4.163,00 |
| 25.01.2022 | 2,09 | 2,16 | 2,06 | 2,06 | -4,63% | 26.094,00 |
| 24.01.2022 | 2,25 | 2,25 | 2,00 | 2,16 | -3,18% | 107.227,00 |
| 21.01.2022 | 2,23 | 2,34 | 2,17 | 2,23 | -1,72% | 39.598,00 |
| 20.01.2022 | 2,30 | 2,33 | 2,22 | 2,27 | -2,16% | 42.605,00 |
| 19.01.2022 | 2,25 | 2,33 | 2,24 | 2,32 | 2,65% | 30.897,00 |
| 18.01.2022 | 2,29 | 2,35 | 2,25 | 2,26 | -3,42% | 17.753,00 |
| 14.01.2022 | 2,31 | 2,34 | 2,26 | 2,34 | 2,63% | 28.003,00 |
| 13.01.2022 | 2,34 | 2,34 | 2,22 | 2,28 | -0,44% | 27.364,00 |
| 12.01.2022 | 2,32 | 2,41 | 2,28 | 2,29 | -2,14% | 32.873,00 |
| 11.01.2022 | 2,39 | 2,39 | 2,30 | 2,34 | -0,85% | 12.310,00 |
| 10.01.2022 | 2,42 | 2,43 | 2,27 | 2,36 | -4,45% | 19.478,00 |
| 07.01.2022 | 2,40 | 2,49 | 2,34 | 2,47 | 1,44% | 40.468,00 |
| 06.01.2022 | 2,35 | 2,45 | 2,31 | 2,44 | 4,51% | 16.295,00 |
| 05.01.2022 | 2,44 | 2,45 | 2,30 | 2,33 | -2,51% | 14.905,00 |
| 04.01.2022 | 2,45 | 2,55 | 2,39 | 2,39 | -2,45% | 20.063,00 |
| 03.01.2022 | 2,50 | 2,50 | 2,34 | 2,45 | 2,08% | 34.038,00 |
| 31.12.2021 | 2,30 | 2,46 | 2,30 | 2,40 | 3,00% | 71.958,00 |
| 30.12.2021 | 2,37 | 2,41 | 2,33 | 2,33 | -2,10% | 46.460,00 |
| 29.12.2021 | 2,33 | 2,39 | 2,28 | 2,38 | 1,71% | 48.269,00 |
| 28.12.2021 | 2,45 | 2,50 | 2,32 | 2,34 | -6,77% | 41.563,00 |
| 27.12.2021 | 2,61 | 2,63 | 2,47 | 2,51 | 1,62% | 74.439,00 |
| 23.12.2021 | 2,27 | 2,48 | 2,27 | 2,47 | 8,33% | 62.545,00 |
| 22.12.2021 | 2,36 | 2,41 | 2,25 | 2,28 | -1,72% | 36.774,00 |
| 21.12.2021 | 2,40 | 2,45 | 2,31 | 2,32 | -0,85% | 75.978,00 |
| 20.12.2021 | 2,24 | 2,42 | 2,20 | 2,34 | 1,30% | 108.735,00 |
| 17.12.2021 | 2,33 | 2,35 | 2,26 | 2,31 | -2,53% | 42.123,00 |
| 16.12.2021 | 2,47 | 2,53 | 2,32 | 2,37 | 0,42% | 151.042,00 |
| 15.12.2021 | 2,29 | 2,40 | 2,22 | 2,36 | 2,16% | 80.085,00 |
| 14.12.2021 | 2,30 | 2,40 | 2,30 | 2,31 | -2,94% | 133.523,00 |
| 13.12.2021 | 2,47 | 2,57 | 2,34 | 2,38 | -4,80% | 63.010,00 |
| 10.12.2021 | 2,59 | 2,72 | 2,48 | 2,50 | -6,02% | 121.368,00 |
| 09.12.2021 | 2,82 | 2,83 | 2,64 | 2,66 | -0,75% | 66.586,00 |
| 08.12.2021 | 2,66 | 2,77 | 2,63 | 2,68 | -0,74% | 54.030,00 |
| 07.12.2021 | 2,82 | 2,89 | 2,67 | 2,70 | -3,91% | 135.809,00 |
| 06.12.2021 | 2,84 | 2,89 | 2,79 | 2,81 | -2,09% | 45.326,00 |
| 03.12.2021 | 2,97 | 3,04 | 2,81 | 2,87 | -3,88% | 69.845,00 |
| 02.12.2021 | 2,88 | 2,99 | 2,85 | 2,99 | 2,96% | 33.250,00 |
| 01.12.2021 | 3,05 | 3,17 | 2,90 | 2,90 | -4,61% | 40.616,00 |
| 30.11.2021 | 3,13 | 3,19 | 2,91 | 3,04 | -4,10% | 63.207,00 |
| 29.11.2021 | 3,28 | 3,38 | 3,04 | 3,17 | -1,25% | 108.644,00 |
| 26.11.2021 | 3,23 | 3,31 | 3,21 | 3,21 | -2,13% | 41.044,00 |
| 24.11.2021 | 3,20 | 3,30 | 3,15 | 3,28 | 1,55% | 97.786,00 |
| 23.11.2021 | 3,38 | 3,41 | 3,18 | 3,23 | -5,00% | 61.587,00 |
| 22.11.2021 | 3,53 | 3,55 | 3,31 | 3,40 | -3,68% | 71.450,00 |
| 19.11.2021 | 3,64 | 3,70 | 3,52 | 3,53 | -3,02% | 85.689,00 |
| 18.11.2021 | 3,79 | 3,81 | 3,60 | 3,64 | -4,46% | 123.202,00 |
| 17.11.2021 | 3,80 | 3,92 | 3,76 | 3,81 | 0,00% | 79.103,00 |
| 16.11.2021 | 4,00 | 4,03 | 3,78 | 3,81 | -4,75% | 167.241,00 |
| 15.11.2021 | 3,94 | 4,09 | 3,80 | 4,00 | 4,44% | 183.780,00 |
| 12.11.2021 | 3,76 | 3,91 | 3,62 | 3,83 | 3,23% | 92.823,00 |
| 11.11.2021 | 3,67 | 3,79 | 3,67 | 3,71 | 0,27% | 34.830,00 |
| 10.11.2021 | 3,79 | 3,82 | 3,67 | 3,70 | -3,14% | 125.604,00 |
| 09.11.2021 | 3,75 | 3,83 | 3,75 | 3,82 | 0,00% | 53.139,00 |
| 08.11.2021 | 3,70 | 3,85 | 3,70 | 3,82 | 3,24% | 90.496,00 |
| 05.11.2021 | 3,79 | 3,83 | 3,57 | 3,70 | -3,14% | 191.738,00 |
| 04.11.2021 | 3,84 | 3,85 | 3,77 | 3,82 | 0,53% | 106.875,00 |
| 03.11.2021 | 3,85 | 3,90 | 3,80 | 3,80 | -1,81% | 69.807,00 |