1,190€
-9,16%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,23 | 1,23 | 1,17 | 1,18 | -9,92% | - |
| 10.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 09.04.2025 | 1,12 | 1,31 | 1,12 | 1,31 | 14,91% | - |
| 08.04.2025 | 1,19 | 1,19 | 1,14 | 1,14 | -1,72% | - |
| 07.04.2025 | 1,13 | 1,18 | 1,13 | 1,16 | -7,94% | 751,00 |
| 04.04.2025 | 1,26 | 1,26 | 1,18 | 1,26 | -3,08% | - |
| 03.04.2025 | 1,42 | 1,42 | 1,30 | 1,30 | -14,47% | - |
| 02.04.2025 | 1,43 | 1,52 | 1,43 | 1,52 | 6,29% | - |
| 01.04.2025 | 1,48 | 1,48 | 1,43 | 1,43 | -4,67% | - |
| 31.03.2025 | 1,57 | 1,57 | 1,48 | 1,50 | -9,09% | - |
| 28.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 27.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | - |
| 26.03.2025 | 1,85 | 1,85 | 1,73 | 1,73 | -6,49% | - |
| 25.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 2,78% | - |
| 24.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 21.03.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 20.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 19.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -7,41% | - |
| 18.03.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 18,13% | - |
| 17.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 14.03.2025 | 1,75 | 1,75 | 1,59 | 1,59 | -5,36% | - |
| 13.03.2025 | 1,77 | 1,79 | 1,67 | 1,68 | -14,29% | 3.800,00 |
| 12.03.2025 | 1,85 | 1,96 | 1,85 | 1,96 | 5,95% | - |
| 11.03.2025 | 1,76 | 1,85 | 1,76 | 1,85 | 18,59% | 1.000,00 |
| 10.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 07.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 06.03.2025 | 1,70 | 1,70 | 1,54 | 1,57 | -7,10% | - |
| 05.03.2025 | 1,83 | 1,83 | 1,69 | 1,69 | 8,33% | - |
| 04.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 03.03.2025 | 1,64 | 1,64 | 1,53 | 1,53 | -11,56% | - |
| 28.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 27.02.2025 | 1,67 | 1,73 | 1,67 | 1,73 | 5,49% | - |
| 26.02.2025 | 1,71 | 1,71 | 1,64 | 1,64 | -2,38% | 1.000,00 |
| 25.02.2025 | 1,79 | 1,79 | 1,68 | 1,68 | -6,67% | - |
| 24.02.2025 | 2,00 | 2,00 | 1,80 | 1,80 | -9,55% | - |
| 21.02.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -4,33% | - |
| 20.02.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -3,70% | - |
| 19.02.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -4,42% | - |
| 18.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 17.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 4,67% | 800,00 |
| 14.02.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 13.02.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 6,00% | - |
| 12.02.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -5,66% | - |
| 11.02.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -3,64% | - |
| 10.02.2025 | 2,28 | 2,28 | 2,20 | 2,20 | -2,65% | - |
| 07.02.2025 | 2,34 | 2,34 | 2,20 | 2,26 | -3,42% | - |
| 06.02.2025 | 2,18 | 2,34 | 2,18 | 2,34 | 10,38% | - |
| 05.02.2025 | 1,86 | 2,12 | 1,86 | 2,12 | 13,37% | - |
| 04.02.2025 | 1,82 | 1,88 | 1,82 | 1,87 | 1,08% | - |
| 03.02.2025 | 1,88 | 1,88 | 1,85 | 1,85 | -4,15% | - |
| 31.01.2025 | 2,04 | 2,04 | 1,93 | 1,93 | -3,02% | - |
| 30.01.2025 | 2,00 | 2,00 | 1,99 | 1,99 | 0,51% | - |
| 29.01.2025 | 2,10 | 2,10 | 1,98 | 1,98 | -4,81% | - |
| 28.01.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -1,89% | 800,00 |
| 27.01.2025 | 2,24 | 2,24 | 2,06 | 2,12 | -7,83% | 577,00 |
| 24.01.2025 | 2,32 | 2,32 | 2,30 | 2,30 | 0,00% | - |
| 23.01.2025 | 2,42 | 2,42 | 2,26 | 2,30 | -4,17% | - |
| 22.01.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 2,56% | - |
| 21.01.2025 | 2,54 | 2,54 | 2,34 | 2,34 | -7,87% | - |
| 20.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 17.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 16.01.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 15.01.2025 | 2,70 | 2,82 | 2,56 | 2,58 | 13,16% | 490,00 |
| 14.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 13.01.2025 | 3,98 | 4,06 | 2,12 | 2,26 | -42,64% | 2.890,00 |
| 10.01.2025 | 3,72 | 3,94 | 3,72 | 3,94 | 5,35% | 400,00 |
| 09.01.2025 | 3,74 | 3,74 | 3,74 | 3,74 | 2,19% | - |
| 08.01.2025 | 4,00 | 4,00 | 3,66 | 3,66 | -14,49% | 535,00 |
| 07.01.2025 | 4,28 | 4,28 | 4,28 | 4,28 | -3,60% | - |
| 06.01.2025 | 4,04 | 4,44 | 4,04 | 4,44 | 11,56% | 400,00 |
| 03.01.2025 | 3,98 | 3,98 | 3,98 | 3,98 | 2,58% | - |
| 02.01.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -1,02% | - |
| 30.12.2024 | 3,92 | 3,92 | 3,92 | 3,92 | -5,31% | - |
| 27.12.2024 | 4,14 | 4,14 | 4,14 | 4,14 | 8,95% | - |
| 23.12.2024 | 3,58 | 3,80 | 3,58 | 3,80 | 5,56% | 770,00 |
| 20.12.2024 | 2,92 | 3,60 | 2,92 | 3,60 | 14,65% | 150,00 |
| 19.12.2024 | 3,00 | 3,14 | 3,00 | 3,14 | 3,97% | 100,00 |
| 18.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 0,00% | - |
| 17.12.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -1,95% | - |
| 16.12.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -6,10% | - |
| 13.12.2024 | 3,22 | 3,40 | 3,22 | 3,28 | 1,86% | 1.000,00 |
| 12.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,62% | - |
| 11.12.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 2,53% | - |
| 10.12.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 09.12.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -1,22% | - |
| 06.12.2024 | 3,14 | 3,28 | 3,14 | 3,28 | 0,61% | 389,00 |
| 05.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -3,55% | - |
| 04.12.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,00% | - |
| 03.12.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 9,03% | - |
| 02.12.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -2,52% | - |
| 29.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 28.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 6,00% | - |
| 27.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -7,98% | - |
| 26.11.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -7,91% | - |
| 25.11.2024 | 3,04 | 3,54 | 3,04 | 3,54 | 22,07% | 380,00 |
| 22.11.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | - |
| 21.11.2024 | 2,86 | 2,98 | 2,83 | 2,97 | 11,65% | - |
| 20.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 8,13% | - |
| 19.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 18.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |