3,565$
-2,60%
Echtzeit-Aktienkurs Comtech Telecommunications Corp
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 3,68 | 3,81 | 3,53 | 3,56 | -2,73% | 264.850,00 |
| 03.12.2024 | 3,70 | 3,79 | 3,56 | 3,66 | -0,81% | 295.821,00 |
| 02.12.2024 | 3,30 | 3,96 | 3,30 | 3,69 | 8,85% | 766.818,00 |
| 29.11.2024 | 3,54 | 3,54 | 3,36 | 3,39 | -3,00% | 221.287,00 |
| 27.11.2024 | 3,25 | 3,51 | 3,21 | 3,50 | 7,21% | 382.619,00 |
| 26.11.2024 | 3,56 | 3,60 | 3,25 | 3,26 | -8,43% | 294.722,00 |
| 25.11.2024 | 3,37 | 3,75 | 3,37 | 3,56 | 8,21% | 307.844,00 |
| 22.11.2024 | 3,16 | 3,35 | 3,15 | 3,29 | 4,28% | 340.406,00 |
| 21.11.2024 | 3,04 | 3,22 | 3,04 | 3,16 | 4,13% | 73.938,00 |
| 20.11.2024 | 2,98 | 3,28 | 2,86 | 3,03 | 3,59% | 436.265,00 |
| 19.11.2024 | 2,66 | 2,93 | 2,65 | 2,93 | 10,38% | 645.651,00 |
| 18.11.2024 | 2,62 | 2,82 | 2,58 | 2,65 | 1,92% | 511.333,00 |
| 15.11.2024 | 2,73 | 2,79 | 2,53 | 2,60 | -4,06% | 379.771,00 |
| 14.11.2024 | 2,77 | 2,88 | 2,65 | 2,71 | 7,11% | 727.318,00 |
| 13.11.2024 | 2,52 | 2,60 | 2,48 | 2,53 | -0,39% | 273.938,00 |
| 12.11.2024 | 2,55 | 2,61 | 2,47 | 2,54 | -0,39% | 287.524,00 |
| 11.11.2024 | 2,70 | 2,78 | 2,51 | 2,55 | -3,41% | 618.286,00 |
| 08.11.2024 | 2,83 | 2,90 | 2,63 | 2,64 | -5,38% | 378.221,00 |
| 07.11.2024 | 2,71 | 2,91 | 2,67 | 2,79 | 3,72% | 433.114,00 |
| 06.11.2024 | 2,55 | 2,88 | 2,49 | 2,69 | 8,47% | 696.874,00 |
| 05.11.2024 | 2,49 | 2,50 | 2,35 | 2,48 | 0,40% | 579.263,00 |
| 04.11.2024 | 3,06 | 3,06 | 2,42 | 2,47 | -15,12% | 1.244.855,00 |
| 01.11.2024 | 3,63 | 3,67 | 2,90 | 2,91 | -21,98% | 1.006.405,00 |
| 31.10.2024 | 3,90 | 3,95 | 3,72 | 3,73 | -3,87% | 123.084,00 |
| 30.10.2024 | 3,89 | 4,00 | 3,83 | 3,88 | -1,27% | 125.227,00 |
| 29.10.2024 | 3,83 | 4,08 | 3,80 | 3,93 | 2,48% | 281.604,00 |
| 28.10.2024 | 3,78 | 3,97 | 3,78 | 3,84 | 0,92% | 224.315,00 |
| 25.10.2024 | 3,64 | 3,83 | 3,64 | 3,80 | 2,70% | 253.295,00 |
| 24.10.2024 | 3,77 | 3,78 | 3,60 | 3,70 | 2,78% | 204.257,00 |
| 23.10.2024 | 3,71 | 3,81 | 3,59 | 3,60 | -4,00% | 276.147,00 |
| 22.10.2024 | 3,96 | 4,03 | 3,73 | 3,75 | -4,82% | 266.637,00 |
| 21.10.2024 | 4,02 | 4,15 | 3,86 | 3,94 | -4,37% | 395.990,00 |
| 18.10.2024 | 3,84 | 4,42 | 3,71 | 4,12 | 16,38% | 917.586,00 |
| 17.10.2024 | 4,34 | 4,37 | 3,47 | 3,54 | -19,27% | 1.414.881,00 |
| 16.10.2024 | 4,30 | 4,40 | 4,27 | 4,39 | 2,93% | 187.711,00 |
| 15.10.2024 | 4,37 | 4,48 | 4,12 | 4,26 | -4,27% | 341.387,00 |
| 14.10.2024 | 4,51 | 4,60 | 4,39 | 4,45 | -0,89% | 205.146,00 |
| 11.10.2024 | 4,31 | 4,55 | 4,31 | 4,49 | 3,34% | 246.712,00 |
| 10.10.2024 | 4,52 | 4,84 | 4,33 | 4,35 | -4,08% | 416.047,00 |
| 09.10.2024 | 4,43 | 4,70 | 4,41 | 4,53 | 1,57% | 298.557,00 |
| 08.10.2024 | 4,20 | 4,53 | 4,14 | 4,46 | 4,82% | 197.411,00 |
| 07.10.2024 | 4,47 | 4,56 | 4,14 | 4,26 | -4,17% | 298.223,00 |
| 04.10.2024 | 4,47 | 4,59 | 4,36 | 4,44 | 0,23% | 139.500,00 |
| 03.10.2024 | 4,40 | 4,59 | 4,36 | 4,43 | 0,11% | 228.658,00 |
| 02.10.2024 | 4,45 | 4,52 | 4,33 | 4,43 | -1,01% | 177.469,00 |
| 01.10.2024 | 4,79 | 5,16 | 4,40 | 4,47 | -7,07% | 620.196,00 |
| 30.09.2024 | 4,57 | 5,02 | 4,55 | 4,81 | 14,52% | 1.037.178,00 |
| 27.09.2024 | 4,20 | 4,49 | 4,08 | 4,20 | 2,69% | 1.938.923,00 |
| 26.09.2024 | 4,19 | 4,29 | 4,08 | 4,09 | -0,97% | 278.308,00 |
| 25.09.2024 | 4,48 | 4,59 | 3,98 | 4,13 | -7,40% | 444.761,00 |
| 24.09.2024 | 4,44 | 4,76 | 4,29 | 4,46 | -1,11% | 605.109,00 |
| 23.09.2024 | 3,94 | 4,68 | 3,92 | 4,51 | 19,00% | 1.670.459,00 |
| 20.09.2024 | 3,41 | 3,89 | 3,34 | 3,79 | 10,17% | 975.080,00 |
| 19.09.2024 | 3,46 | 3,51 | 3,38 | 3,44 | 1,47% | 186.695,00 |
| 18.09.2024 | 3,29 | 3,57 | 3,29 | 3,39 | 3,67% | 697.650,00 |
| 17.09.2024 | 3,27 | 3,39 | 3,23 | 3,27 | 0,00% | 320.856,00 |
| 16.09.2024 | 3,30 | 3,37 | 3,20 | 3,27 | -0,91% | 242.703,00 |
| 13.09.2024 | 3,31 | 3,37 | 3,25 | 3,30 | 0,61% | 166.566,00 |
| 12.09.2024 | 3,10 | 3,33 | 3,10 | 3,28 | 0,00% | 263.403,00 |
| 11.09.2024 | 3,00 | 3,31 | 3,00 | 3,28 | 11,95% | 370.523,00 |
| 10.09.2024 | 2,90 | 2,97 | 2,83 | 2,93 | 0,69% | 115.352,00 |
| 09.09.2024 | 2,97 | 2,97 | 2,87 | 2,91 | -3,00% | 153.409,00 |
| 06.09.2024 | 3,07 | 3,10 | 2,95 | 3,00 | 0,00% | 148.002,00 |
| 05.09.2024 | 2,95 | 3,06 | 2,92 | 3,00 | 1,69% | 79.769,00 |
| 04.09.2024 | 3,02 | 3,12 | 2,91 | 2,95 | -2,96% | 224.310,00 |
| 03.09.2024 | 3,11 | 3,30 | 3,04 | 3,04 | -3,80% | 207.534,00 |
| 30.08.2024 | 3,13 | 3,18 | 3,10 | 3,16 | 2,27% | 42.288,00 |
| 29.08.2024 | 3,14 | 3,20 | 3,04 | 3,09 | -1,28% | 157.286,00 |
| 28.08.2024 | 3,13 | 3,18 | 3,05 | 3,13 | 0,00% | 90.654,00 |
| 27.08.2024 | 3,20 | 3,25 | 3,11 | 3,13 | -3,10% | 144.319,00 |
| 26.08.2024 | 3,33 | 3,39 | 3,22 | 3,23 | -3,00% | 101.757,00 |
| 23.08.2024 | 3,30 | 3,39 | 3,25 | 3,33 | 2,46% | 154.721,00 |
| 22.08.2024 | 3,27 | 3,33 | 3,22 | 3,25 | -0,91% | 113.427,00 |
| 21.08.2024 | 3,25 | 3,31 | 3,12 | 3,28 | 1,23% | 225.391,00 |
| 20.08.2024 | 3,45 | 3,46 | 3,20 | 3,24 | -5,26% | 286.177,00 |
| 19.08.2024 | 3,24 | 3,52 | 3,23 | 3,42 | 6,87% | 737.047,00 |
| 16.08.2024 | 3,17 | 3,26 | 3,10 | 3,20 | 1,91% | 223.950,00 |
| 15.08.2024 | 3,05 | 3,14 | 3,05 | 3,14 | 5,02% | 198.077,00 |
| 14.08.2024 | 3,02 | 3,03 | 2,92 | 2,99 | -0,33% | 228.558,00 |
| 13.08.2024 | 2,91 | 3,04 | 2,89 | 3,00 | 2,39% | 227.458,00 |
| 12.08.2024 | 3,19 | 3,19 | 2,88 | 2,93 | -7,57% | 399.219,00 |
| 09.08.2024 | 3,16 | 3,35 | 3,10 | 3,17 | 0,63% | 342.738,00 |
| 08.08.2024 | 3,08 | 3,25 | 3,05 | 3,15 | 3,96% | 266.431,00 |
| 07.08.2024 | 2,91 | 3,17 | 2,90 | 3,03 | 7,83% | 293.869,00 |
| 06.08.2024 | 2,81 | 2,86 | 2,71 | 2,81 | 0,00% | 240.896,00 |
| 05.08.2024 | 2,68 | 2,94 | 2,63 | 2,81 | -5,55% | 497.447,00 |
| 02.08.2024 | 3,05 | 3,14 | 2,93 | 2,98 | -6,15% | 341.353,00 |
| 01.08.2024 | 3,25 | 3,29 | 3,11 | 3,17 | -2,46% | 351.700,00 |
| 31.07.2024 | 3,31 | 3,45 | 3,21 | 3,25 | 1,25% | 359.929,00 |
| 30.07.2024 | 3,33 | 3,38 | 3,20 | 3,21 | -3,31% | 248.464,00 |
| 29.07.2024 | 3,49 | 3,60 | 3,26 | 3,32 | -2,35% | 424.842,00 |
| 26.07.2024 | 3,15 | 3,50 | 3,13 | 3,40 | 7,94% | 581.310,00 |
| 25.07.2024 | 3,05 | 3,18 | 3,04 | 3,15 | 2,77% | 178.874,00 |
| 24.07.2024 | 3,13 | 3,22 | 3,05 | 3,07 | -2,39% | 298.004,00 |
| 23.07.2024 | 3,05 | 3,24 | 3,05 | 3,14 | 1,62% | 262.423,00 |
| 22.07.2024 | 2,92 | 3,14 | 2,92 | 3,09 | 6,55% | 287.349,00 |
| 19.07.2024 | 3,03 | 3,09 | 2,88 | 2,90 | -4,61% | 476.022,00 |
| 18.07.2024 | 3,31 | 3,47 | 3,00 | 3,04 | -7,88% | 682.785,00 |
| 17.07.2024 | 3,41 | 3,50 | 3,25 | 3,30 | -2,65% | 833.165,00 |
| 16.07.2024 | 3,31 | 3,44 | 3,22 | 3,39 | 3,67% | 438.945,00 |