Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.369,18 +2.123,97 (+4,07%)
Comtech Telecommunications Corp. (CMTL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Zeitraum:
13. Sept. 2023 - 13. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Tief | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 13. Sept. 2024 | 3,3100 | 3,3700 | 3,2512 | 3,3000 | 3,3000 | 166.566 |
| 12. Sept. 2024 | 3,1000 | 3,3300 | 3,1000 | 3,2800 | 3,2800 | 274.500 |
| 11. Sept. 2024 | 3,0000 | 3,3100 | 3,0000 | 3,3000 | 3,3000 | 374.400 |
| 10. Sept. 2024 | 2,9000 | 2,9700 | 2,8300 | 2,9300 | 2,9300 | 115.400 |
| 09. Sept. 2024 | 2,9700 | 2,9700 | 2,8700 | 2,9100 | 2,9100 | 161.200 |
| 06. Sept. 2024 | 3,0700 | 3,1000 | 2,9500 | 3,0000 | 3,0000 | 148.000 |
| 05. Sept. 2024 | 2,9500 | 3,0600 | 2,9200 | 3,0000 | 3,0000 | 84.400 |
| 04. Sept. 2024 | 3,0200 | 3,1200 | 2,9100 | 2,9500 | 2,9500 | 224.400 |
| 03. Sept. 2024 | 3,1100 | 3,3000 | 3,0400 | 3,0400 | 3,0400 | 215.700 |
| 30. Aug. 2024 | 3,1300 | 3,1800 | 3,1000 | 3,1600 | 3,1600 | 42.300 |
| 29. Aug. 2024 | 3,1400 | 3,2000 | 3,0400 | 3,0900 | 3,0900 | 157.400 |
| 28. Aug. 2024 | 3,1300 | 3,1800 | 3,0500 | 3,1300 | 3,1300 | 90.700 |
| 27. Aug. 2024 | 3,2000 | 3,2500 | 3,1100 | 3,1300 | 3,1300 | 145.100 |
| 26. Aug. 2024 | 3,3300 | 3,3900 | 3,2200 | 3,2300 | 3,2300 | 102.200 |
| 23. Aug. 2024 | 3,3000 | 3,3900 | 3,2500 | 3,3300 | 3,3300 | 154.700 |
| 22. Aug. 2024 | 3,2700 | 3,3300 | 3,2200 | 3,2600 | 3,2600 | 116.400 |
| 21. Aug. 2024 | 3,2500 | 3,3100 | 3,1200 | 3,2800 | 3,2800 | 225.400 |
| 20. Aug. 2024 | 3,4500 | 3,4600 | 3,2000 | 3,2400 | 3,2400 | 286.700 |
| 19. Aug. 2024 | 3,2400 | 3,5200 | 3,2300 | 3,4200 | 3,4200 | 737.000 |
| 16. Aug. 2024 | 3,1700 | 3,2600 | 3,1000 | 3,2000 | 3,2000 | 224.000 |
| 15. Aug. 2024 | 3,0500 | 3,1400 | 3,0500 | 3,1400 | 3,1400 | 202.500 |
| 14. Aug. 2024 | 3,0200 | 3,0300 | 2,9200 | 2,9900 | 2,9900 | 228.600 |
| 13. Aug. 2024 | 2,9100 | 3,0400 | 2,8900 | 3,0000 | 3,0000 | 227.500 |
| 12. Aug. 2024 | 3,1900 | 3,1900 | 2,8800 | 2,9300 | 2,9300 | 399.200 |
| 09. Aug. 2024 | 3,1600 | 3,3500 | 3,1000 | 3,1700 | 3,1700 | 342.700 |
| 08. Aug. 2024 | 3,0800 | 3,2500 | 3,0500 | 3,1500 | 3,1500 | 273.500 |
| 07. Aug. 2024 | 2,9100 | 3,1700 | 2,9000 | 3,0300 | 3,0300 | 294.300 |
| 06. Aug. 2024 | 2,8100 | 2,8600 | 2,7100 | 2,8100 | 2,8100 | 243.200 |
| 05. Aug. 2024 | 2,6800 | 2,9400 | 2,6300 | 2,8100 | 2,8100 | 504.400 |
| 02. Aug. 2024 | 3,0500 | 3,1400 | 2,9300 | 2,9800 | 2,9800 | 341.400 |
| 01. Aug. 2024 | 3,2500 | 3,2900 | 3,1100 | 3,1700 | 3,1700 | 352.700 |
| 31. Juli 2024 | 3,3100 | 3,4500 | 3,2100 | 3,2400 | 3,2400 | 378.800 |
| 30. Juli 2024 | 3,3300 | 3,3800 | 3,2000 | 3,2200 | 3,2200 | 265.800 |
| 29. Juli 2024 | 3,4900 | 3,6000 | 3,2600 | 3,3200 | 3,3200 | 424.900 |
| 26. Juli 2024 | 3,1500 | 3,5000 | 3,1300 | 3,4000 | 3,4000 | 581.300 |
| 25. Juli 2024 | 3,0500 | 3,1800 | 3,0400 | 3,1500 | 3,1500 | 178.900 |
| 24. Juli 2024 | 3,1300 | 3,2200 | 3,0500 | 3,0600 | 3,0600 | 319.200 |
| 23. Juli 2024 | 3,0500 | 3,2400 | 3,0500 | 3,1400 | 3,1400 | 264.000 |
| 22. Juli 2024 | 2,9200 | 3,1400 | 2,9200 | 3,0900 | 3,0900 | 287.400 |
| 19. Juli 2024 | 3,0300 | 3,0900 | 2,8800 | 2,9000 | 2,9000 | 476.000 |
| 18. Juli 2024 | 3,3100 | 3,4700 | 3,0000 | 3,0400 | 3,0400 | 683.100 |
| 17. Juli 2024 | 3,4100 | 3,5000 | 3,2500 | 3,3100 | 3,3100 | 854.900 |
| 16. Juli 2024 | 3,3100 | 3,4400 | 3,2200 | 3,3900 | 3,3900 | 443.700 |
| 15. Juli 2024 | 3,3500 | 3,3900 | 3,2400 | 3,2700 | 3,2700 | 519.800 |
| 12. Juli 2024 | 3,5500 | 3,5700 | 3,3100 | 3,3300 | 3,3300 | 502.000 |
| 11. Juli 2024 | 3,3800 | 3,5500 | 3,3100 | 3,5200 | 3,5200 | 752.100 |
| 10. Juli 2024 | 3,0500 | 3,4100 | 2,9800 | 3,2700 | 3,2700 | 772.600 |
| 09. Juli 2024 | 2,9700 | 3,0700 | 2,8800 | 3,0300 | 3,0300 | 452.500 |
| 08. Juli 2024 | 3,0200 | 3,1100 | 2,8900 | 2,9500 | 2,9500 | 687.800 |
| 05. Juli 2024 | 3,2000 | 3,2900 | 3,0000 | 3,0100 | 3,0100 | 521.300 |
| 03. Juli 2024 | 2,9900 | 3,2300 | 2,9900 | 3,2300 | 3,2300 | 389.600 |
| 02. Juli 2024 | 3,0900 | 3,1300 | 2,9600 | 3,0300 | 3,0300 | 369.900 |
| 01. Juli 2024 | 3,1700 | 3,1800 | 2,8700 | 3,0900 | 3,0900 | 1.567.600 |
| 28. Juni 2024 | 3,1400 | 3,4300 | 2,9300 | 3,0300 | 3,0300 | 4.827.600 |
| 27. Juni 2024 | 3,1500 | 3,2100 | 3,0200 | 3,1200 | 3,1200 | 887.200 |
| 26. Juni 2024 | 3,1100 | 3,4800 | 3,0000 | 3,1700 | 3,1700 | 1.608.600 |
| 25. Juni 2024 | 3,4000 | 3,4000 | 2,9300 | 2,9400 | 2,9400 | 2.639.700 |
| 24. Juni 2024 | 3,6200 | 3,6900 | 3,3200 | 3,3500 | 3,3500 | 1.723.200 |
| 21. Juni 2024 | 3,9100 | 4,1800 | 3,6300 | 3,6400 | 3,6400 | 2.859.300 |
| 20. Juni 2024 | 3,8000 | 4,3500 | 3,6600 | 3,8100 | 3,8100 | 10.031.700 |
| 18. Juni 2024 | 3,0600 | 4,3800 | 2,9000 | 4,0700 | 4,0700 | 91.425.400 |
| 17. Juni 2024 | 2,1100 | 2,2100 | 2,0700 | 2,1700 | 2,1700 | 263.400 |
| 14. Juni 2024 | 2,2700 | 2,3200 | 2,1100 | 2,1200 | 2,1200 | 325.600 |
| 13. Juni 2024 | 2,0900 | 2,3200 | 1,9600 | 2,2900 | 2,2900 | 1.071.100 |
| 12. Juni 2024 | 2,1800 | 2,2500 | 2,1000 | 2,1200 | 2,1200 | 376.000 |
| 11. Juni 2024 | 2,1900 | 2,2100 | 1,9300 | 2,1300 | 2,1300 | 880.600 |
| 10. Juni 2024 | 2,1500 | 2,3500 | 2,1100 | 2,3000 | 2,3000 | 306.900 |
| 07. Juni 2024 | 2,4300 | 2,4300 | 2,1200 | 2,1900 | 2,1900 | 437.800 |
| 06. Juni 2024 | 2,5000 | 2,5300 | 2,3600 | 2,4700 | 2,4700 | 317.600 |
| 05. Juni 2024 | 2,5400 | 2,6100 | 2,4500 | 2,4900 | 2,4900 | 338.500 |
| 04. Juni 2024 | 2,5500 | 2,6800 | 2,4700 | 2,5400 | 2,5400 | 397.200 |
| 03. Juni 2024 | 2,5500 | 2,6300 | 2,4300 | 2,5700 | 2,5700 | 464.400 |
| 31. Mai 2024 | 2,5000 | 2,5600 | 2,3900 | 2,4900 | 2,4900 | 383.800 |
| 30. Mai 2024 | 2,5300 | 2,7000 | 2,4100 | 2,4200 | 2,4200 | 478.400 |
| 29. Mai 2024 | 2,5000 | 2,6100 | 2,4200 | 2,5200 | 2,5200 | 520.300 |
| 28. Mai 2024 | 2,2200 | 2,6400 | 2,2200 | 2,5600 | 2,5600 | 808.900 |
| 24. Mai 2024 | 2,2200 | 2,2700 | 2,1400 | 2,2100 | 2,2100 | 356.900 |
| 23. Mai 2024 | 2,2200 | 2,5000 | 2,1600 | 2,2100 | 2,2100 | 741.200 |
| 22. Mai 2024 | 2,2500 | 2,3400 | 2,1700 | 2,2200 | 2,2200 | 545.900 |
| 21. Mai 2024 | 2,5100 | 2,5300 | 2,1300 | 2,2500 | 2,2500 | 1.225.900 |
| 20. Mai 2024 | 2,0400 | 2,9100 | 2,0300 | 2,5100 | 2,5100 | 4.407.600 |
| 17. Mai 2024 | 1,9700 | 2,2300 | 1,9700 | 2,0400 | 2,0400 | 685.400 |
| 16. Mai 2024 | 1,7800 | 2,0200 | 1,7800 | 2,0100 | 2,0100 | 397.600 |
| 15. Mai 2024 | 1,8100 | 1,8800 | 1,7200 | 1,7800 | 1,7800 | 366.300 |
| 14. Mai 2024 | 1,7500 | 1,7900 | 1,7300 | 1,7800 | 1,7800 | 199.700 |
| 13. Mai 2024 | 1,7000 | 1,8200 | 1,7000 | 1,7300 | 1,7300 | 262.600 |
| 10. Mai 2024 | 1,7100 | 1,8100 | 1,6700 | 1,7000 | 1,7000 | 469.600 |
| 09. Mai 2024 | 1,8300 | 1,9000 | 1,6700 | 1,6800 | 1,6800 | 730.500 |
| 08. Mai 2024 | 1,9900 | 2,0300 | 1,8300 | 1,8400 | 1,8400 | 341.200 |
| 07. Mai 2024 | 2,0800 | 2,0800 | 1,9700 | 1,9900 | 1,9900 | 202.700 |
| 06. Mai 2024 | 2,0200 | 2,1300 | 1,9500 | 2,0800 | 2,0800 | 394.200 |
| 03. Mai 2024 | 1,9800 | 2,0900 | 1,9500 | 2,0200 | 2,0200 | 399.900 |
| 02. Mai 2024 | 1,8700 | 1,9300 | 1,7500 | 1,9100 | 1,9100 | 253.000 |
| 01. Mai 2024 | 1,9000 | 1,9400 | 1,8000 | 1,8400 | 1,8400 | 282.300 |
| 30. Apr. 2024 | 2,0200 | 2,0200 | 1,8400 | 1,8800 | 1,8800 | 571.100 |
| 29. Apr. 2024 | 2,0600 | 2,2100 | 2,0100 | 2,0300 | 2,0300 | 739.700 |
| 26. Apr. 2024 | 1,8400 | 2,0600 | 1,8300 | 2,0500 | 2,0500 | 670.200 |
| 25. Apr. 2024 | 1,7000 | 1,9000 | 1,6600 | 1,8700 | 1,8700 | 718.500 |
| 24. Apr. 2024 | 1,5800 | 1,7800 | 1,5800 | 1,7500 | 1,7500 | 1.186.100 |
| 23. Apr. 2024 | 1,7500 | 1,7500 | 1,5300 | 1,5800 | 1,5800 | 1.166.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
