Commscope Hlding (COMM)

COMM
🏛️ Vereinigte Staaten →
15.40
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 11.05 11.22 11.00 11.04 2.5M
2021-12-30 10.67 11.20 10.61 11.03 1.6M
2021-12-29 11.00 11.11 10.92 10.96 1.0M
2021-12-28 11.04 11.19 10.86 11.07 1.5M
2021-12-27 10.84 11.10 10.76 11.09 3.4M
2021-12-23 10.82 10.93 10.68 10.83 2.7M
2021-12-22 10.75 10.88 10.56 10.74 2.5M
2021-12-21 10.48 10.86 10.45 10.77 2.4M
2021-12-20 10.72 10.78 10.30 10.40 2.8M
2021-12-17 10.64 11.05 10.42 10.98 6.4M
2021-12-16 11.25 11.25 10.69 10.72 3.6M
2021-12-15 10.62 10.82 10.23 10.76 4.5M
2021-12-14 11.43 11.85 10.38 10.68 10.2M
2021-12-13 10.88 11.28 10.80 11.19 5.3M
2021-12-10 11.28 11.58 11.05 11.34 4.4M
2021-12-09 10.96 11.57 10.94 11.22 4.6M
2021-12-08 11.19 11.32 10.97 11.09 3.4M
2021-12-07 11.15 11.81 11.11 11.32 9.7M
2021-12-06 10.28 10.48 10.00 10.22 4.0M
2021-12-03 10.26 10.45 9.98 10.08 3.0M
2021-12-02 10.03 10.34 10.03 10.18 2.3M
2021-12-01 10.19 10.52 10.00 10.03 4.0M
2021-11-30 10.20 10.29 9.78 9.96 4.9M
2021-11-29 10.75 10.75 10.27 10.39 4.1M
2021-11-26 10.32 10.67 10.20 10.55 4.0M
2021-11-24 10.62 10.97 10.47 10.79 6.3M
2021-11-23 10.23 10.66 10.03 10.64 5.7M
2021-11-22 9.69 9.90 9.60 9.80 2.7M
2021-11-19 9.96 10.01 9.62 9.68 3.8M
2021-11-18 10.08 10.20 9.78 10.04 3.3M
2021-11-17 10.04 10.16 9.96 10.10 3.1M
2021-11-16 10.00 10.16 9.87 10.14 4.0M
2021-11-15 10.13 10.35 9.93 10.00 2.9M
2021-11-12 9.90 10.37 9.73 10.13 3.3M
2021-11-11 9.65 10.06 9.54 9.90 3.8M
2021-11-10 9.80 9.97 9.25 9.42 5.3M
2021-11-09 9.85 9.93 9.55 9.62 3.6M
2021-11-08 10.42 10.60 9.70 9.81 5.8M
2021-11-05 9.75 10.42 9.63 10.23 6.2M
2021-11-04 10.61 10.69 9.36 9.71 11.0M
2021-11-03 11.28 11.67 11.28 11.55 4.6M
2021-11-02 11.28 11.52 11.16 11.26 3.2M
2021-11-01 10.71 11.28 10.71 11.22 5.9M
2021-10-29 10.86 11.09 10.59 10.71 3.3M
2021-10-28 11.06 11.10 10.80 10.87 2.9M
2021-10-27 11.05 11.22 10.83 11.07 4.1M
2021-10-26 11.40 11.52 10.94 10.96 4.7M
2021-10-25 11.65 11.79 11.37 11.39 3.3M
2021-10-22 12.01 12.12 11.72 11.76 2.4M
2021-10-21 12.11 12.40 11.83 12.09 3.3M
2021-10-20 11.77 12.43 11.77 12.17 5.7M
2021-10-19 11.72 11.83 11.62 11.74 2.7M
2021-10-18 12.03 12.03 11.67 11.72 1.8M
2021-10-15 12.18 12.28 12.07 12.13 2.8M
2021-10-14 11.85 12.23 11.78 12.06 3.3M
2021-10-13 11.77 11.91 11.54 11.71 2.7M
2021-10-12 11.71 11.77 11.51 11.73 4.1M
2021-10-11 11.79 12.01 11.55 11.65 3.3M
2021-10-08 12.22 12.25 11.80 11.81 2.8M
2021-10-07 11.98 12.40 11.96 12.19 5.0M
2021-10-06 12.18 12.20 11.64 11.84 7.5M
2021-10-05 12.71 13.00 12.20 12.34 10.0M
2021-10-04 13.55 13.58 13.16 13.23 1.7M
2021-10-01 13.70 13.75 13.39 13.52 3.2M
2021-09-30 13.78 13.82 13.42 13.59 3.5M
2021-09-29 13.65 13.76 13.38 13.67 2.6M
2021-09-28 14.03 14.09 13.47 13.51 2.7M
2021-09-27 13.80 14.12 13.80 14.05 2.9M
2021-09-24 13.81 13.89 13.47 13.75 2.7M
2021-09-23 13.41 13.94 13.36 13.86 4.6M
2021-09-22 13.61 14.02 13.61 13.77 2.3M
2021-09-21 13.99 14.12 13.55 13.58 1.9M
2021-09-20 13.87 13.95 13.71 13.86 2.6M
2021-09-17 14.57 14.61 14.11 14.29 4.2M
2021-09-16 14.58 14.85 14.39 14.61 1.2M
2021-09-15 14.37 14.68 14.27 14.61 2.7M
2021-09-14 14.79 14.80 14.26 14.42 2.1M
2021-09-13 14.62 14.91 14.55 14.81 2.0M
2021-09-10 14.81 14.96 14.45 14.47 2.0M
2021-09-09 14.88 15.20 14.68 14.76 2.4M
2021-09-08 15.22 15.22 14.81 14.97 2.1M
2021-09-07 15.59 15.67 15.27 15.31 1.4M
2021-09-03 15.78 15.97 15.56 15.67 1.2M
2021-09-02 15.66 15.88 15.52 15.85 1.2M
2021-09-01 15.89 15.89 15.50 15.51 2.6M
2021-08-31 15.78 15.99 15.66 15.80 1.8M
2021-08-30 16.10 16.20 15.70 15.87 1.7M
2021-08-27 15.43 15.98 15.39 15.97 1.8M
2021-08-26 15.72 15.82 15.44 15.48 1.7M
2021-08-25 15.95 16.10 15.79 15.81 1.9M
2021-08-24 15.47 16.00 15.47 15.85 1.9M
2021-08-23 15.18 15.61 15.18 15.50 2.3M
2021-08-20 14.88 15.26 14.88 15.07 1.9M
2021-08-19 14.56 15.07 14.52 14.91 3.2M
2021-08-18 14.66 15.25 14.66 14.80 6.1M
2021-08-17 14.50 14.81 14.41 14.53 2.0M
2021-08-16 14.82 14.96 14.62 14.71 1.9M
2021-08-13 15.44 15.45 14.87 15.06 6.7M
2021-08-12 15.97 16.03 15.22 15.43 4.6M
2021-08-11 16.00 16.07 15.44 15.98 3.8M
2021-08-10 16.11 16.28 15.92 15.99 3.0M
2021-08-09 16.40 16.53 16.09 16.17 3.4M
2021-08-06 16.51 16.74 15.89 16.54 5.3M
2021-08-05 18.14 19.16 15.94 16.41 15.5M
2021-08-04 20.63 20.91 20.39 20.69 3.3M
2021-08-03 20.50 20.90 20.15 20.88 1.5M
2021-08-02 21.28 21.68 20.42 20.46 2.4M
2021-07-30 20.99 21.42 20.94 21.16 1.4M
2021-07-29 20.61 21.31 20.54 21.21 2.1M
2021-07-28 20.22 20.45 19.81 20.43 1.4M
2021-07-27 20.48 20.48 19.84 20.13 1.2M
2021-07-26 20.49 20.66 20.20 20.64 0.9M
2021-07-23 20.17 20.43 20.03 20.34 1.9M
2021-07-22 20.67 20.69 19.69 19.97 2.4M
2021-07-21 20.33 20.96 20.09 20.75 3.4M
2021-07-20 19.82 20.37 19.54 20.12 3.8M
2021-07-19 20.14 20.36 19.73 19.81 3.5M
2021-07-16 20.62 20.90 20.41 20.60 3.2M
2021-07-15 21.19 21.34 20.30 20.65 3.7M
2021-07-14 21.27 21.98 20.85 21.32 0.9M
2021-07-13 21.54 21.67 21.36 21.42 1.0M
2021-07-12 21.60 21.84 21.44 21.48 1.3M
2021-07-09 21.26 21.96 21.14 21.71 1.7M
2021-07-08 20.88 21.49 20.66 21.03 3.1M
2021-07-07 21.41 21.65 20.80 21.55 2.5M
2021-07-06 21.58 21.74 21.10 21.41 1.7M
2021-07-02 21.87 21.94 21.41 21.48 1.1M
2021-07-01 21.50 22.18 21.41 21.90 2.1M
2021-06-30 21.41 21.58 21.18 21.31 2.6M
2021-06-29 21.62 21.77 21.42 21.52 1.6M
2021-06-28 21.30 21.50 21.01 21.46 2.1M
2021-06-25 20.55 21.42 20.52 21.34 6.8M
2021-06-24 20.69 20.77 20.49 20.52 1.8M
2021-06-23 20.77 20.79 20.42 20.50 1.7M
2021-06-22 20.50 20.80 20.34 20.77 1.4M
2021-06-21 20.15 20.63 20.02 20.61 1.7M
2021-06-18 20.29 20.49 19.94 20.01 4.0M
2021-06-17 21.07 21.14 20.38 20.60 1.8M
2021-06-16 21.14 21.38 20.87 21.14 2.0M
2021-06-15 21.54 21.65 21.17 21.51 1.1M
2021-06-14 21.70 21.92 21.58 21.66 2.6M
2021-06-11 21.34 21.64 21.25 21.62 1.6M
2021-06-10 21.57 21.62 21.24 21.31 1.6M
2021-06-09 21.24 21.40 21.09 21.31 1.3M
2021-06-08 20.82 21.32 20.75 21.27 2.2M
2021-06-07 21.00 21.00 20.71 20.83 2.7M
2021-06-04 20.86 20.93 20.74 20.89 2.3M
2021-06-03 20.83 20.88 20.61 20.80 2.7M
2021-06-02 20.73 20.87 20.51 20.86 2.0M
2021-06-01 20.34 20.75 20.20 20.64 2.1M
2021-05-28 20.25 20.37 19.92 20.31 2.1M
2021-05-27 19.56 20.24 19.48 20.18 3.7M
2021-05-26 18.96 19.51 18.76 19.43 2.1M
2021-05-25 18.85 18.99 18.50 18.84 2.7M
2021-05-24 18.60 19.02 18.53 18.85 1.0M
2021-05-21 19.09 19.23 18.62 18.63 2.6M
2021-05-20 18.09 18.46 17.74 18.41 1.1M
2021-05-19 17.97 18.12 17.59 18.07 1.8M
2021-05-18 18.47 18.62 18.17 18.21 1.2M
2021-05-17 18.04 18.45 18.01 18.41 1.8M
2021-05-14 17.99 18.23 17.62 18.16 1.7M
2021-05-13 17.92 18.09 17.27 17.84 2.3M
2021-05-12 17.86 18.09 17.33 17.47 3.1M
2021-05-11 17.70 18.23 17.58 17.86 6.0M
2021-05-10 18.33 18.71 18.10 18.15 3.6M
2021-05-07 17.25 18.65 17.18 18.38 8.9M
2021-05-06 17.38 17.82 16.83 17.21 4.7M
2021-05-05 16.81 16.89 16.52 16.67 2.6M
2021-05-04 16.65 16.66 16.08 16.57 2.9M
2021-05-03 16.61 16.79 16.53 16.57 2.2M
2021-04-30 16.73 16.73 16.41 16.45 2.1M
2021-04-29 16.69 16.87 16.51 16.76 3.2M
2021-04-28 16.74 17.02 16.49 16.55 3.4M
2021-04-27 16.82 16.87 16.61 16.70 1.2M
2021-04-26 16.92 17.01 16.77 16.82 1.7M
2021-04-23 16.35 16.89 16.19 16.78 1.3M
2021-04-22 16.45 16.58 16.16 16.27 1.5M
2021-04-21 16.12 16.68 15.99 16.51 3.4M
2021-04-20 16.51 16.99 16.03 16.22 3.1M
2021-04-19 16.65 16.95 16.53 16.64 2.4M
2021-04-16 17.13 17.25 16.60 16.62 2.8M
2021-04-15 17.29 17.29 16.71 16.93 3.1M
2021-04-14 17.10 17.47 17.10 17.16 1.9M
2021-04-13 17.73 17.91 17.09 17.25 2.7M
2021-04-12 17.22 17.39 16.83 17.29 3.1M
2021-04-09 16.59 17.97 16.49 17.50 8.7M
2021-04-08 16.17 16.53 15.90 16.35 7.3M
2021-04-07 15.60 15.70 15.23 15.42 2.0M
2021-04-06 15.54 15.84 15.40 15.54 1.9M
2021-04-05 15.62 15.73 15.46 15.64 1.3M
2021-04-01 15.40 15.69 15.30 15.57 1.5M
2021-03-31 15.20 15.63 15.11 15.36 2.1M
2021-03-30 15.23 15.42 15.12 15.23 2.0M
2021-03-29 15.78 16.04 15.17 15.27 1.9M
2021-03-26 15.53 15.79 15.22 15.78 1.5M
2021-03-25 14.55 15.43 14.47 15.33 2.5M
2021-03-24 15.01 15.19 14.59 14.63 2.3M
2021-03-23 15.53 15.71 14.65 14.82 2.8M
2021-03-22 15.87 16.00 15.33 15.65 2.2M
2021-03-19 15.94 16.25 15.75 15.85 5.5M
2021-03-18 16.63 16.88 16.00 16.07 3.6M
2021-03-17 16.56 16.82 16.47 16.80 1.7M
2021-03-16 16.84 16.92 16.36 16.79 4.4M
2021-03-15 16.75 16.82 16.30 16.81 2.6M
2021-03-12 16.50 17.08 16.49 16.73 3.7M
2021-03-11 15.85 16.88 15.55 16.51 4.3M
2021-03-10 15.32 15.74 14.97 15.54 2.6M
2021-03-09 15.33 15.70 15.16 15.38 1.9M
2021-03-08 14.55 15.37 14.40 15.25 2.9M
2021-03-05 14.33 14.61 13.75 14.52 2.4M
2021-03-04 14.72 14.89 13.97 14.22 2.1M
2021-03-03 14.80 15.12 14.77 14.84 1.7M
2021-03-02 15.08 15.24 14.84 14.85 1.5M
2021-03-01 14.92 15.39 14.69 15.21 2.0M
2021-02-26 14.60 14.69 14.09 14.59 2.8M
2021-02-25 14.57 14.77 14.30 14.52 3.8M
2021-02-24 13.85 14.59 13.80 14.58 2.6M
2021-02-23 13.69 13.89 13.24 13.80 3.3M
2021-02-22 13.67 13.82 13.44 13.80 2.5M
2021-02-19 13.54 13.90 13.46 13.68 2.8M
2021-02-18 13.86 14.31 13.47 13.50 4.7M
2021-02-17 15.50 15.61 13.71 13.83 6.3M
2021-02-16 15.68 16.04 15.54 15.83 3.4M
2021-02-12 15.00 15.66 14.87 15.60 1.5M
2021-02-11 15.52 15.54 14.89 15.12 1.8M
2021-02-10 15.52 15.65 15.16 15.42 2.2M
2021-02-09 15.15 15.48 15.07 15.40 4.2M
2021-02-08 15.12 15.50 15.12 15.29 3.0M
2021-02-05 15.64 15.75 15.16 15.20 2.2M
2021-02-04 15.65 15.70 15.28 15.41 1.8M
2021-02-03 15.47 15.59 15.24 15.59 0.9M
2021-02-02 15.50 15.51 14.93 15.24 1.3M
2021-02-01 14.86 15.48 14.81 15.39 2.0M
2021-01-29 14.97 15.44 14.57 14.69 2.0M
2021-01-28 14.30 15.01 14.29 14.79 1.8M
2021-01-27 14.24 14.73 14.01 14.30 2.8M
2021-01-26 15.00 15.25 14.42 14.51 1.3M
2021-01-25 15.31 15.52 14.85 15.00 1.9M
2021-01-22 14.96 15.04 14.48 14.73 1.9M
2021-01-21 15.14 15.24 14.98 15.06 2.2M
2021-01-20 15.02 15.18 14.85 15.09 1.3M
2021-01-19 14.87 15.05 14.70 14.85 1.6M
2021-01-15 14.87 14.94 14.36 14.72 1.5M
2021-01-14 14.51 15.05 14.51 14.95 1.6M
2021-01-13 14.82 14.90 14.41 14.48 1.0M
2021-01-12 14.44 14.93 14.35 14.86 1.9M
2021-01-11 13.76 14.53 13.71 14.32 1.7M
2021-01-08 14.15 14.36 13.75 13.95 1.6M
2021-01-07 14.49 14.60 14.02 14.08 2.8M
2021-01-06 13.51 14.34 13.39 14.24 3.0M
2021-01-05 13.00 13.38 12.96 13.33 2.7M
2021-01-04 13.43 13.46 12.86 12.94 2.2M