Comfort Systems USA Inc (FIX)

FIX
🏛️ Vereinigte Staaten →
801.82
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 812.17 812.17 812.17 812.17 7.1K
09:32 808.37 808.37 808.37 808.37 0.1K
09:33 804.50 804.50 804.50 804.50 2.6K
09:34 817.34 817.34 808.66 808.66 0.8K
09:37 809.50 809.50 809.50 809.50 0.3K
09:38 807.50 807.50 805.89 805.89 0.9K
09:40 805.89 808.52 805.89 808.52 1.1K
09:41 807.07 807.07 807.07 807.07 0.3K
09:43 810.09 810.09 810.09 810.09 1.4K
09:44 810.50 810.50 810.50 810.50 0.7K
09:45 808.39 810.03 808.39 810.03 0.6K
09:46 810.23 810.23 810.23 810.23 1.4K
09:48 810.56 810.56 809.33 809.33 4.2K
09:51 807.46 807.46 802.08 802.08 1.5K
09:52 803.57 803.57 803.57 803.57 2.1K
09:55 806.73 806.73 806.73 806.73 0.2K
09:56 806.73 806.73 806.73 806.73 0.3K
09:57 806.73 806.73 806.73 806.73 0.8K
10:00 806.73 806.73 806.73 806.73 1.1K
10:02 809.71 809.71 806.73 806.73 0.9K
10:04 806.74 806.74 806.74 806.74 1.1K
10:06 805.41 805.41 805.41 805.41 1.2K
10:08 806.83 809.00 806.83 809.00 2.7K
10:11 808.71 808.71 808.71 808.71 0.7K
10:12 807.08 807.08 807.08 807.08 0.5K
10:13 809.00 809.00 807.29 807.29 1.0K
10:15 803.55 807.29 803.55 807.29 1.0K
10:16 807.29 807.29 806.28 806.28 1.5K
10:17 808.62 808.62 808.62 808.62 0.6K
10:19 807.01 807.01 807.01 807.01 0.4K
10:20 807.01 807.01 807.01 807.01 2.5K
10:24 804.31 804.31 804.31 804.31 0.2K
10:26 803.01 803.01 803.01 803.01 1.0K
10:27 804.54 804.54 804.54 804.54 0.6K
10:28 803.21 804.41 803.21 804.41 1.4K
10:30 806.88 806.88 806.88 806.88 0.6K
10:33 804.00 804.00 804.00 804.00 0.2K
10:34 803.38 803.38 803.38 803.38 0.4K
10:36 803.89 803.89 803.89 803.89 0.5K
10:38 810.74 810.74 803.90 803.90 1.9K
10:41 807.07 807.07 807.07 807.07 1.3K
10:43 806.71 806.71 806.71 806.71 0.3K
10:45 804.68 804.68 804.68 804.68 1.3K
10:52 807.36 807.36 807.36 807.36 0.5K
10:55 806.83 806.83 806.28 806.28 1.8K
10:56 806.06 806.06 806.06 806.06 1.5K
11:01 804.59 804.59 804.59 804.59 0.5K
11:03 806.42 806.42 804.58 805.76 2.9K
11:05 805.96 805.96 805.96 805.96 0.4K
11:06 805.83 805.83 805.83 805.83 0.1K
11:07 805.83 806.98 805.83 806.98 2.3K
11:13 805.35 805.39 805.35 805.39 0.6K
11:14 805.06 805.06 803.73 803.73 1.0K
11:15 803.45 803.45 803.45 803.45 0.8K
11:17 803.50 803.50 802.84 802.84 2.6K
11:24 802.95 802.95 802.95 802.95 0.3K
11:25 804.38 804.38 802.95 802.95 0.3K
11:26 803.40 803.40 801.40 801.40 1.1K
11:27 804.50 804.50 804.50 804.50 1.4K
11:28 803.33 803.33 803.33 803.33 1.8K
11:35 804.04 804.04 804.04 804.04 0.5K
11:36 804.81 804.81 804.81 804.81 0.6K
11:38 802.40 802.40 802.40 802.40 0.4K
11:41 802.32 802.32 802.32 802.32 0.7K
11:43 801.24 802.10 801.24 802.10 2.2K
11:46 796.85 796.85 796.85 796.85 0.9K
11:47 795.94 795.94 794.72 794.72 1.6K
11:49 793.98 793.98 792.23 792.23 0.9K
11:50 795.57 795.57 792.23 792.23 1.9K
11:53 793.42 793.42 793.42 793.42 2.2K
11:56 791.00 791.00 791.00 791.00 0.8K
11:57 792.45 792.45 792.45 792.45 2.4K
11:58 793.48 793.48 793.48 793.48 0.5K
11:59 791.00 791.00 791.00 791.00 0.3K
12:00 791.00 795.11 791.00 795.11 2.0K
12:04 790.04 790.04 788.85 788.85 4.3K
12:05 791.19 791.19 791.19 791.19 0.6K
12:06 789.37 789.40 789.37 789.40 0.6K
12:07 790.39 790.39 790.31 790.31 1.5K
12:08 790.57 790.57 790.00 790.00 3.5K
12:12 787.87 787.87 787.87 787.87 1.3K
12:13 789.03 789.03 789.03 789.03 2.3K
12:16 790.18 790.18 790.18 790.18 0.2K
12:17 791.76 791.76 791.76 791.76 2.7K
12:20 793.33 793.33 793.33 793.33 0.7K
12:23 792.67 792.67 792.67 792.67 3.3K
12:30 793.00 793.00 793.00 793.00 0.2K
12:31 793.04 793.04 793.04 793.04 0.6K
12:32 790.04 790.04 790.04 790.04 0.3K
12:34 790.50 790.50 790.50 790.50 2.8K
12:40 791.27 791.27 789.76 789.76 1.5K
12:42 789.84 791.17 789.84 791.17 0.4K
12:43 791.22 791.22 791.22 791.22 1.1K
12:44 790.00 790.00 790.00 790.00 1.2K
12:46 789.72 789.72 789.72 789.72 1.4K
12:51 790.36 790.36 790.36 790.36 0.6K
12:52 789.84 789.84 789.71 789.71 1.1K
12:53 790.03 790.67 790.03 790.67 2.1K
12:54 789.64 789.64 789.61 789.61 3.8K
13:00 789.88 789.88 789.88 789.88 0.6K
13:01 789.99 789.99 789.99 789.99 1.3K
13:04 790.91 790.91 789.87 789.87 0.3K
13:05 790.11 790.11 790.11 790.11 1.0K
13:08 789.87 789.87 789.87 789.87 2.9K
13:13 790.33 790.70 790.33 790.70 1.6K
13:15 789.92 792.23 789.92 792.23 4.1K
13:16 790.15 790.15 790.15 790.15 0.8K
13:18 790.15 790.15 790.15 790.15 0.9K
13:20 790.70 790.70 790.70 790.70 1.0K
13:22 790.70 790.70 790.70 790.70 0.9K
13:23 791.79 791.79 790.93 790.93 1.5K
13:26 790.62 790.62 790.62 790.62 1.2K
13:32 790.76 790.76 790.76 790.76 0.5K
13:33 790.23 790.23 789.84 789.84 1.8K
13:34 790.05 790.12 790.03 790.12 2.0K
13:35 790.12 790.12 790.06 790.06 0.9K
13:36 789.63 789.63 789.63 789.63 0.6K
13:37 789.98 789.98 789.98 789.98 1.4K
13:42 789.55 789.55 789.55 789.55 0.3K
13:43 790.29 790.29 790.29 790.29 1.6K
13:44 790.42 790.42 790.42 790.42 0.6K
13:46 789.89 789.89 789.89 789.89 0.6K
13:47 788.38 788.38 788.38 788.38 2.6K
13:51 789.49 789.49 789.34 789.34 1.2K
13:52 789.69 789.69 789.69 789.69 0.6K
13:53 789.69 789.69 789.69 789.69 0.3K
13:54 789.69 789.69 789.69 789.69 0.3K
13:55 789.96 789.96 789.96 789.96 1.0K
13:59 791.74 791.74 791.74 791.74 0.5K
14:01 790.55 790.86 790.55 790.86 3.8K
14:10 792.26 792.26 792.26 792.26 0.6K
14:11 790.85 790.85 790.85 790.85 0.5K
14:12 790.81 790.96 790.81 790.96 1.0K
14:13 790.88 791.52 790.88 791.52 2.0K
14:17 792.82 792.82 792.82 792.82 1.3K
14:21 795.30 795.30 795.30 795.30 1.0K
14:26 794.37 794.37 794.37 794.37 1.4K
14:29 794.35 794.35 794.35 794.35 0.7K
14:31 793.87 793.87 793.87 793.87 0.7K
14:32 792.62 792.62 792.62 792.62 2.2K
14:34 792.76 792.76 792.76 792.76 0.6K
14:35 793.50 793.50 793.50 793.50 1.3K
14:36 793.47 793.47 793.47 793.47 1.8K
14:42 795.61 795.61 795.61 795.61 0.4K
14:43 795.62 795.62 795.62 795.62 1.1K
14:45 795.03 795.03 795.03 795.03 0.4K
14:46 794.64 794.64 794.64 794.64 2.6K
14:50 794.36 794.36 794.36 794.36 0.3K
14:52 793.85 793.85 793.85 793.85 0.5K
14:53 793.98 793.98 793.98 793.98 0.7K
14:54 795.22 795.22 795.22 795.22 0.9K
14:56 795.00 795.00 795.00 795.00 3.0K
15:00 794.55 794.55 794.55 794.55 1.3K
15:02 795.19 795.19 795.19 795.19 1.5K
15:05 796.26 796.26 796.26 796.26 0.2K
15:06 794.75 794.75 794.75 794.75 2.0K
15:11 795.26 795.26 795.26 795.26 1.1K
15:14 795.51 795.51 795.51 795.51 0.5K
15:16 795.75 797.01 795.75 797.01 0.5K
15:17 796.27 796.27 796.27 796.27 3.0K
15:26 796.47 796.47 795.58 795.58 0.7K
15:27 796.48 796.48 796.48 796.48 0.8K
15:30 795.38 795.38 794.30 794.30 1.7K
15:31 795.28 795.28 795.28 795.28 0.7K
15:33 794.32 794.32 794.18 794.18 0.9K
15:34 794.05 794.05 794.00 794.00 1.6K
15:36 794.19 794.19 794.19 794.19 1.7K
15:38 794.27 794.27 794.27 794.27 1.3K
15:42 794.27 794.27 794.27 794.27 0.7K
15:43 794.28 794.28 794.28 794.28 0.5K
15:45 793.32 793.32 792.91 792.91 4.3K
15:49 794.99 794.99 794.99 794.99 2.5K
15:52 795.21 795.21 795.17 795.17 2.7K
15:53 795.11 795.34 795.11 795.34 3.5K
15:54 793.88 793.88 793.88 793.88 0.2K
15:55 793.22 793.22 791.96 791.96 2.7K
15:56 791.90 791.90 791.54 791.54 2.4K
15:57 790.91 792.29 790.91 792.29 9.0K
15:58 791.59 791.59 791.59 791.59 5.2K
15:59 791.61 791.73 791.46 791.46 41.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 815.50 823.46 799.42 801.82 0.3M
2025-09-26 784.61 807.97 780.00 804.36 0.3M
2025-09-25 772.47 789.09 757.00 781.59 0.5M
2025-09-24 809.04 817.34 787.87 791.47 0.3M
2025-09-23 818.43 825.00 795.05 804.24 0.3M
2025-09-22 791.50 824.29 791.21 821.62 0.4M
2025-09-19 798.90 802.63 782.86 797.71 0.7M
2025-09-18 768.09 806.58 767.33 799.38 0.4M
2025-09-17 781.10 782.70 757.88 762.91 0.5M
2025-09-16 780.52 785.23 768.92 777.18 0.4M
2025-09-15 758.00 782.46 755.00 782.05 0.4M
2025-09-12 762.48 770.18 751.85 753.69 0.3M
2025-09-11 763.68 772.22 755.00 764.91 0.6M
2025-09-10 726.79 757.12 721.87 752.10 0.6M
2025-09-09 717.15 717.50 698.06 709.53 0.3M
2025-09-08 712.00 718.39 703.75 715.87 0.3M
2025-09-05 721.34 727.00 682.00 706.31 0.5M
2025-09-04 706.95 724.59 701.88 723.95 0.3M
2025-09-03 701.19 705.92 696.39 700.69 0.3M
2025-09-02 687.00 700.23 670.19 698.61 0.4M
2025-08-29 729.06 729.06 691.45 703.38 0.4M
2025-08-28 713.97 732.80 710.07 730.01 0.4M
2025-08-27 704.50 717.24 703.00 709.83 0.4M
2025-08-26 692.53 709.00 691.27 707.39 0.4M
2025-08-25 690.97 700.00 684.36 691.18 0.2M
2025-08-22 695.96 716.89 688.41 689.48 0.5M
2025-08-21 679.78 695.17 678.40 694.00 0.3M
2025-08-20 674.67 685.07 655.96 681.08 0.4M
2025-08-19 692.82 694.39 681.58 683.93 0.4M
2025-08-18 680.86 695.76 678.40 695.76 0.3M
2025-08-15 689.32 702.00 671.70 680.86 0.4M
2025-08-14 693.31 708.22 688.25 689.86 0.4M
2025-08-13 725.21 733.25 682.66 702.10 0.7M
2025-08-12 696.81 720.00 689.33 718.61 0.4M
2025-08-11 694.06 695.30 687.40 693.31 0.3M
2025-08-08 699.51 708.73 684.07 691.76 0.4M
2025-08-07 697.77 700.00 685.00 694.43 0.3M
2025-08-06 691.45 694.68 680.28 690.45 0.3M
2025-08-05 705.00 711.00 682.50 691.45 0.4M
2025-08-04 706.72 706.72 684.69 699.16 0.4M
2025-08-01 681.23 705.95 667.01 695.30 0.6M
2025-07-31 711.12 718.40 698.43 703.30 0.7M
2025-07-30 693.95 705.08 687.60 702.97 0.4M
2025-07-29 698.35 708.57 683.00 687.67 0.5M
2025-07-28 697.00 709.40 677.62 692.97 0.7M
2025-07-25 665.30 699.39 648.23 688.74 1.3M
2025-07-24 551.75 565.02 543.25 562.83 0.5M
2025-07-23 538.73 554.96 538.26 547.91 0.3M
2025-07-22 544.25 544.25 513.99 532.14 0.4M
2025-07-21 553.37 556.18 543.48 544.95 0.2M
2025-07-18 552.84 559.36 547.99 554.18 0.2M
2025-07-17 549.27 555.25 544.44 550.50 0.3M
2025-07-16 541.75 549.83 535.62 546.63 0.3M
2025-07-15 550.31 550.31 535.00 539.02 0.2M
2025-07-14 539.50 549.20 534.48 542.95 0.3M
2025-07-11 532.60 543.04 530.02 539.50 0.3M
2025-07-10 535.00 539.46 517.03 533.77 0.4M
2025-07-09 535.67 541.27 529.24 535.02 0.4M
2025-07-08 540.90 544.00 519.99 527.42 0.4M
2025-07-07 541.25 549.22 536.19 541.48 0.3M
2025-07-03 529.07 543.74 529.07 540.98 0.2M
2025-07-02 518.74 531.48 517.58 529.90 0.3M
2025-07-01 531.33 536.12 510.00 521.66 0.4M
2025-06-30 535.10 541.55 530.66 536.21 0.4M
2025-06-27 520.42 536.44 517.28 535.00 0.5M
2025-06-26 513.77 517.92 512.18 516.08 0.2M
2025-06-25 516.96 520.23 507.57 507.60 0.2M
2025-06-24 509.28 516.29 504.75 513.32 0.3M
2025-06-23 497.57 504.16 489.98 502.98 0.3M
2025-06-20 500.57 503.47 491.50 500.02 0.8M
2025-06-18 495.25 508.71 495.25 499.02 0.5M
2025-06-17 496.21 504.30 493.11 495.37 0.4M
2025-06-16 497.89 511.09 497.14 500.91 0.3M
2025-06-13 495.83 499.40 489.54 492.72 0.3M
2025-06-12 491.75 501.64 491.75 501.25 0.2M
2025-06-11 490.50 499.78 486.73 496.70 0.2M
2025-06-10 501.29 502.49 469.16 487.71 0.5M
2025-06-09 509.14 509.91 497.22 501.33 0.5M
2025-06-06 505.67 511.28 500.17 510.52 0.3M
2025-06-05 501.00 504.49 491.81 499.13 0.2M
2025-06-04 495.89 502.70 493.59 498.63 0.3M
2025-06-03 480.31 498.86 480.31 496.78 0.4M
2025-06-02 474.80 478.21 465.05 477.08 0.3M
2025-05-30 478.00 480.67 466.89 478.23 0.3M
2025-05-29 482.55 487.16 470.68 478.83 0.3M
2025-05-28 486.52 488.13 474.22 476.92 0.4M
2025-05-27 483.43 490.36 473.58 485.40 0.5M
2025-05-23 452.68 475.00 452.65 471.50 0.3M
2025-05-22 461.47 468.02 452.04 462.24 0.3M
2025-05-21 465.13 476.72 462.43 465.25 0.2M
2025-05-20 467.98 475.67 467.98 472.57 0.3M
2025-05-19 462.46 471.68 461.33 470.24 0.2M
2025-05-16 466.91 472.97 461.71 471.97 0.3M
2025-05-15 464.00 470.01 460.94 463.37 0.4M
2025-05-14 474.36 475.00 465.29 467.51 0.5M
2025-05-13 455.41 471.74 453.44 465.23 0.6M
2025-05-12 455.85 458.85 446.78 451.86 0.2M
2025-05-09 441.70 443.21 430.79 434.88 0.3M
2025-05-08 439.11 449.57 435.27 439.15 0.4M
2025-05-07 428.97 433.67 422.53 432.16 0.3M
2025-05-06 430.47 435.28 426.97 428.97 0.2M
2025-05-05 428.56 438.40 428.56 435.29 0.3M
2025-05-02 420.88 439.33 420.88 432.10 0.4M
2025-05-01 410.31 429.35 408.96 418.05 0.6M
2025-04-30 382.07 397.92 380.00 397.55 0.4M
2025-04-29 394.31 398.74 388.09 397.54 0.4M
2025-04-28 395.08 404.78 386.46 394.40 0.5M
2025-04-25 385.00 412.50 384.00 397.43 1.3M
2025-04-24 355.00 378.91 355.00 376.21 0.5M
2025-04-23 365.74 372.72 353.58 355.70 0.4M
2025-04-22 334.00 345.20 333.60 340.33 0.4M
2025-04-21 345.09 350.02 321.95 328.17 0.4M
2025-04-17 350.42 354.99 341.30 347.95 0.3M
2025-04-16 348.18 354.30 341.00 349.16 0.3M
2025-04-15 354.55 363.09 352.76 356.21 0.3M
2025-04-14 353.26 362.11 344.61 351.60 0.3M
2025-04-11 337.40 349.38 331.97 348.77 0.3M
2025-04-10 339.44 349.71 325.58 337.40 0.6M
2025-04-09 318.51 365.55 306.19 356.77 0.8M
2025-04-08 329.80 336.50 305.50 312.21 0.5M
2025-04-07 281.68 323.84 281.52 312.13 0.9M
2025-04-04 296.70 301.37 276.44 296.51 0.8M
2025-04-03 315.28 322.95 306.65 311.37 0.6M
2025-04-02 320.18 343.22 318.66 342.28 0.5M
2025-04-01 320.46 331.41 317.69 330.00 0.5M
2025-03-31 312.79 322.93 303.24 322.33 0.8M
2025-03-28 328.45 332.75 319.73 324.11 0.7M
2025-03-27 342.85 343.53 329.50 332.28 0.7M
2025-03-26 371.77 374.00 345.30 345.61 0.6M
2025-03-25 377.86 381.53 365.18 373.06 0.4M
2025-03-24 366.56 380.37 363.45 379.24 0.5M
2025-03-21 350.57 356.33 346.21 352.15 0.7M
2025-03-20 354.74 366.21 350.54 356.79 0.4M
2025-03-19 342.65 364.64 339.51 357.53 0.6M
2025-03-18 342.20 343.56 335.04 339.30 0.5M
2025-03-17 339.00 354.24 339.00 346.35 0.3M
2025-03-14 335.65 345.05 335.00 341.13 0.4M
2025-03-13 334.92 340.36 323.92 327.25 0.4M
2025-03-12 339.65 343.60 330.86 335.92 0.5M
2025-03-11 313.38 334.65 309.01 324.58 0.7M
2025-03-10 311.80 319.25 305.97 313.26 0.7M
2025-03-07 330.23 332.97 312.42 324.24 0.7M
2025-03-06 337.46 342.32 321.70 328.10 0.7M
2025-03-05 342.54 353.83 338.48 348.68 0.6M
2025-03-04 332.00 352.64 322.42 339.17 0.9M
2025-03-03 364.60 367.92 342.89 345.58 0.7M
2025-02-28 354.37 363.39 350.38 363.33 0.7M
2025-02-27 378.34 380.83 356.40 356.63 0.7M
2025-02-26 384.28 396.47 374.73 374.80 0.7M
2025-02-25 356.68 375.77 350.48 367.59 0.9M
2025-02-24 373.74 379.21 353.43 358.54 1.1M
2025-02-21 411.56 412.78 358.23 364.00 1.1M
2025-02-20 395.00 399.39 379.75 382.13 0.7M
2025-02-19 390.11 396.44 387.37 395.86 0.4M
2025-02-18 392.00 397.77 380.06 394.59 0.8M
2025-02-14 395.60 397.09 384.42 391.22 0.4M
2025-02-13 403.70 407.03 383.53 395.05 0.9M
2025-02-12 412.06 418.30 397.63 398.32 1.1M
2025-02-11 460.00 460.00 429.28 434.63 0.6M
2025-02-10 461.90 468.35 457.55 464.92 0.3M
2025-02-07 473.18 476.89 459.89 460.06 0.4M
2025-02-06 452.66 470.22 450.13 469.75 0.4M
2025-02-05 426.82 448.47 425.70 445.29 0.4M
2025-02-04 430.03 434.95 421.84 425.06 0.3M
2025-02-03 416.07 435.45 413.02 427.05 0.3M
2025-01-31 436.97 449.81 424.79 436.75 0.4M
2025-01-30 435.70 440.58 428.18 433.86 0.5M
2025-01-29 428.88 435.29 417.00 426.40 0.5M
2025-01-28 416.46 423.95 404.51 416.18 1.0M
2025-01-27 484.03 484.12 402.91 404.24 1.4M
2025-01-24 550.38 551.58 536.40 544.16 0.4M
2025-01-23 543.39 549.96 532.63 547.31 0.4M
2025-01-22 541.03 553.09 541.03 550.27 0.6M
2025-01-21 515.00 529.24 505.39 529.22 0.4M
2025-01-17 508.44 510.54 499.76 503.78 0.3M
2025-01-16 498.57 508.71 495.01 505.15 0.4M
2025-01-15 480.97 494.19 476.96 493.90 0.7M
2025-01-14 446.19 466.94 443.08 466.43 0.3M
2025-01-13 432.44 439.79 428.59 439.16 0.3M
2025-01-10 444.41 444.41 432.15 440.05 0.3M
2025-01-08 452.62 456.14 441.69 450.27 0.4M
2025-01-07 457.22 460.87 430.78 452.76 0.4M
2025-01-06 455.01 462.90 450.73 456.03 0.4M
2025-01-03 430.00 449.52 430.00 448.55 0.3M
2025-01-02 429.54 436.77 423.78 428.50 0.4M