2,056$
9,95%
Echtzeit-Aktienkurs Comtech Telecommunications Corp.
Bid:
Ask:
Aktienkurse zur Comtech Telecommunications Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,84 | 2,06 | 1,83 | 2,05 | 9,63% | 670.154,00 |
| 25.04.2024 | 1,70 | 1,90 | 1,66 | 1,87 | 6,86% | 716.503,00 |
| 24.04.2024 | 1,58 | 1,78 | 1,58 | 1,75 | 10,76% | 1.184.513,00 |
| 23.04.2024 | 1,75 | 1,75 | 1,53 | 1,58 | -10,23% | 1.115.937,00 |
| 22.04.2024 | 1,89 | 1,89 | 1,75 | 1,76 | -4,86% | 845.052,00 |
| 19.04.2024 | 1,86 | 1,94 | 1,84 | 1,85 | -1,33% | 541.957,00 |
| 18.04.2024 | 2,02 | 2,03 | 1,86 | 1,88 | -6,48% | 370.071,00 |
| 17.04.2024 | 2,01 | 2,07 | 1,96 | 2,01 | -0,74% | 360.887,00 |
| 16.04.2024 | 2,02 | 2,12 | 1,96 | 2,02 | -0,49% | 573.141,00 |
| 15.04.2024 | 2,35 | 2,38 | 2,02 | 2,03 | -12,69% | 594.128,00 |
| 12.04.2024 | 2,66 | 2,70 | 2,32 | 2,33 | -12,59% | 583.020,00 |
| 11.04.2024 | 2,62 | 2,75 | 2,62 | 2,66 | 3,10% | 440.959,00 |
| 10.04.2024 | 2,77 | 2,77 | 2,56 | 2,58 | -8,83% | 443.826,00 |
| 09.04.2024 | 2,78 | 2,97 | 2,73 | 2,83 | 2,54% | 387.175,00 |
| 08.04.2024 | 2,65 | 2,98 | 2,59 | 2,76 | 4,94% | 453.194,00 |
| 05.04.2024 | 2,88 | 2,90 | 2,63 | 2,63 | -9,47% | 857.652,00 |
| 04.04.2024 | 3,08 | 3,16 | 2,88 | 2,91 | -5,07% | 507.698,00 |
| 03.04.2024 | 3,18 | 3,18 | 3,00 | 3,06 | -3,16% | 551.880,00 |
| 02.04.2024 | 3,30 | 3,30 | 3,13 | 3,16 | -4,10% | 499.899,00 |
| 01.04.2024 | 3,45 | 3,45 | 3,19 | 3,30 | -3,94% | 565.513,00 |
| 28.03.2024 | 3,51 | 3,64 | 3,30 | 3,43 | -2,28% | 865.292,00 |
| 27.03.2024 | 3,28 | 3,56 | 3,17 | 3,51 | 12,14% | 1.276.505,00 |
| 26.03.2024 | 3,29 | 3,47 | 3,13 | 3,13 | -3,10% | 984.201,00 |
| 25.03.2024 | 3,21 | 3,36 | 3,13 | 3,23 | 0,62% | 652.801,00 |
| 22.03.2024 | 3,30 | 3,56 | 3,16 | 3,21 | -2,13% | 908.254,00 |
| 21.03.2024 | 3,45 | 3,58 | 3,19 | 3,28 | -4,51% | 1.047.254,00 |
| 20.03.2024 | 3,39 | 3,59 | 3,06 | 3,44 | 0,15% | 1.594.163,00 |
| 19.03.2024 | 4,00 | 4,12 | 3,11 | 3,43 | -25,60% | 2.879.077,00 |
| 18.03.2024 | 4,60 | 4,81 | 4,43 | 4,61 | 0,44% | 594.375,00 |
| 15.03.2024 | 4,55 | 4,88 | 4,42 | 4,59 | 0,88% | 1.192.832,00 |
| 14.03.2024 | 4,27 | 4,66 | 4,27 | 4,55 | 8,59% | 996.995,00 |
| 13.03.2024 | 5,61 | 5,67 | 4,13 | 4,19 | -27,26% | 2.372.655,00 |
| 12.03.2024 | 5,69 | 5,76 | 5,46 | 5,76 | 0,52% | 281.618,00 |
| 11.03.2024 | 5,80 | 5,90 | 5,65 | 5,73 | -1,04% | 254.698,00 |
| 08.03.2024 | 6,03 | 6,42 | 5,78 | 5,79 | -4,61% | 283.588,00 |
| 07.03.2024 | 6,18 | 6,20 | 5,98 | 6,07 | -1,46% | 184.945,00 |
| 06.03.2024 | 6,31 | 6,38 | 6,09 | 6,16 | -2,22% | 114.516,00 |
| 05.03.2024 | 6,41 | 6,46 | 6,27 | 6,30 | -2,93% | 141.320,00 |
| 04.03.2024 | 6,59 | 6,59 | 6,31 | 6,49 | -1,67% | 177.359,00 |
| 01.03.2024 | 6,73 | 6,73 | 6,51 | 6,60 | -2,37% | 139.481,00 |
| 29.02.2024 | 6,60 | 6,94 | 6,60 | 6,76 | 3,68% | 237.712,00 |
| 28.02.2024 | 6,42 | 6,58 | 6,35 | 6,52 | 1,72% | 130.820,00 |
| 27.02.2024 | 6,62 | 6,69 | 6,40 | 6,41 | -2,29% | 134.385,00 |
| 26.02.2024 | 6,38 | 6,67 | 6,33 | 6,56 | 1,71% | 168.969,00 |
| 23.02.2024 | 6,69 | 6,69 | 6,14 | 6,45 | -4,44% | 246.181,00 |
| 22.02.2024 | 7,09 | 7,18 | 6,75 | 6,75 | -5,59% | 399.836,00 |
| 21.02.2024 | 7,18 | 7,27 | 7,06 | 7,15 | -0,97% | 221.142,00 |
| 20.02.2024 | 7,04 | 7,28 | 7,01 | 7,22 | 0,98% | 149.905,00 |
| 16.02.2024 | 7,07 | 7,19 | 6,93 | 7,15 | 0,28% | 250.340,00 |
| 15.02.2024 | 6,87 | 7,16 | 6,73 | 7,13 | 4,24% | 234.563,00 |
| 14.02.2024 | 6,26 | 6,85 | 6,26 | 6,84 | 9,79% | 258.708,00 |
| 13.02.2024 | 6,29 | 6,47 | 6,21 | 6,23 | -4,15% | 323.315,00 |
| 12.02.2024 | 6,14 | 6,51 | 6,13 | 6,50 | 6,04% | 251.334,00 |
| 09.02.2024 | 5,93 | 6,15 | 5,90 | 6,13 | 3,29% | 143.706,00 |
| 08.02.2024 | 5,98 | 6,05 | 5,90 | 5,94 | 0,25% | 195.157,00 |
| 07.02.2024 | 5,98 | 6,16 | 5,77 | 5,92 | -0,84% | 841.747,00 |
| 06.02.2024 | 6,13 | 6,28 | 5,87 | 5,97 | -2,77% | 267.479,00 |
| 05.02.2024 | 6,25 | 6,28 | 5,94 | 6,14 | -1,60% | 221.650,00 |
| 02.02.2024 | 6,44 | 6,44 | 6,12 | 6,24 | -4,29% | 300.170,00 |
| 01.02.2024 | 6,92 | 7,13 | 6,21 | 6,52 | 3,00% | 699.077,00 |
| 31.01.2024 | 6,76 | 6,76 | 6,31 | 6,33 | -6,77% | 222.041,00 |
| 30.01.2024 | 6,90 | 6,97 | 6,60 | 6,79 | -1,74% | 297.681,00 |
| 29.01.2024 | 7,08 | 7,08 | 6,86 | 6,91 | -2,68% | 154.583,00 |
| 26.01.2024 | 7,30 | 7,46 | 7,10 | 7,10 | -2,20% | 145.403,00 |
| 25.01.2024 | 7,20 | 7,41 | 7,07 | 7,26 | 1,54% | 227.121,00 |
| 24.01.2024 | 7,45 | 7,68 | 7,13 | 7,15 | -3,12% | 296.194,00 |
| 23.01.2024 | 7,76 | 7,77 | 7,29 | 7,38 | -4,90% | 338.890,00 |
| 22.01.2024 | 6,76 | 8,18 | 6,74 | 7,76 | 15,30% | 882.221,00 |
| 19.01.2024 | 6,82 | 6,82 | 6,52 | 6,73 | -0,88% | 325.299,00 |
| 18.01.2024 | 7,16 | 7,19 | 6,71 | 6,79 | -5,30% | 768.244,00 |
| 17.01.2024 | 7,63 | 7,63 | 7,12 | 7,17 | -7,48% | 308.315,00 |
| 16.01.2024 | 7,90 | 7,93 | 7,73 | 7,75 | -2,64% | 309.178,00 |
| 12.01.2024 | 7,79 | 8,07 | 7,77 | 7,96 | 2,58% | 230.728,00 |
| 11.01.2024 | 8,13 | 8,15 | 7,73 | 7,76 | -4,79% | 216.270,00 |
| 10.01.2024 | 8,13 | 8,26 | 8,07 | 8,15 | 0,31% | 140.285,00 |
| 09.01.2024 | 8,19 | 8,29 | 8,05 | 8,13 | -2,34% | 143.870,00 |
| 08.01.2024 | 8,23 | 8,37 | 8,15 | 8,32 | 1,34% | 210.504,00 |
| 05.01.2024 | 8,28 | 8,36 | 8,16 | 8,21 | -1,08% | 207.612,00 |
| 04.01.2024 | 8,67 | 8,67 | 8,30 | 8,30 | -3,49% | 281.913,00 |
| 03.01.2024 | 8,08 | 8,66 | 7,95 | 8,60 | 5,91% | 560.584,00 |
| 02.01.2024 | 8,39 | 8,55 | 8,07 | 8,12 | -3,68% | 374.671,00 |
| 29.12.2023 | 8,46 | 8,61 | 8,32 | 8,43 | -0,71% | 255.193,00 |
| 28.12.2023 | 8,57 | 8,71 | 8,41 | 8,49 | -1,39% | 345.633,00 |
| 27.12.2023 | 8,55 | 8,61 | 8,39 | 8,61 | 0,35% | 256.226,00 |
| 26.12.2023 | 8,40 | 8,62 | 8,28 | 8,58 | 3,75% | 293.460,00 |
| 22.12.2023 | 7,82 | 8,30 | 7,82 | 8,27 | 6,30% | 501.101,00 |
| 21.12.2023 | 7,66 | 7,82 | 7,66 | 7,78 | 1,57% | 220.713,00 |
| 20.12.2023 | 7,68 | 7,91 | 7,64 | 7,66 | 0,00% | 249.848,00 |
| 19.12.2023 | 7,65 | 7,99 | 7,60 | 7,66 | 0,79% | 266.951,00 |
| 18.12.2023 | 7,92 | 8,03 | 7,45 | 7,60 | -4,04% | 592.082,00 |
| 15.12.2023 | 8,06 | 8,12 | 7,58 | 7,92 | 0,89% | 1.031.479,00 |
| 14.12.2023 | 7,69 | 8,33 | 7,59 | 7,85 | 4,11% | 871.006,00 |
| 13.12.2023 | 7,67 | 7,75 | 7,26 | 7,54 | -1,44% | 1.070.814,00 |
| 12.12.2023 | 7,90 | 7,94 | 7,56 | 7,65 | -2,55% | 702.140,00 |
| 11.12.2023 | 8,87 | 8,91 | 7,79 | 7,85 | -10,69% | 871.374,00 |
| 08.12.2023 | 11,60 | 11,60 | 8,74 | 8,79 | -29,62% | 2.409.894,00 |
| 07.12.2023 | 12,00 | 12,51 | 11,85 | 12,49 | 3,69% | 348.812,00 |
| 06.12.2023 | 11,75 | 12,36 | 11,61 | 12,05 | -0,29% | 227.007,00 |
| 05.12.2023 | 12,10 | 12,18 | 12,00 | 12,08 | -0,58% | 169.389,00 |
| 04.12.2023 | 12,16 | 12,44 | 12,04 | 12,15 | -0,49% | 186.184,00 |