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
2023-12-29 2.92 2.99 2.80 2.82 3.3M
2023-12-28 2.80 2.93 2.77 2.92 2.0M
2023-12-27 2.78 2.92 2.76 2.85 1.8M
2023-12-26 2.75 2.81 2.68 2.79 1.4M
2023-12-22 2.73 2.79 2.65 2.73 1.8M
2023-12-21 2.52 2.73 2.47 2.71 3.1M
2023-12-20 2.46 2.56 2.38 2.43 3.3M
2023-12-19 2.46 2.56 2.41 2.48 4.4M
2023-12-18 2.51 2.58 2.40 2.43 3.9M
2023-12-15 2.61 2.65 2.40 2.53 13.4M
2023-12-14 2.38 2.75 2.37 2.55 7.3M
2023-12-13 2.07 2.30 2.03 2.27 5.0M
2023-12-12 2.08 2.14 2.02 2.09 5.2M
2023-12-11 1.90 2.16 1.89 2.07 6.4M
2023-12-08 1.84 1.88 1.78 1.84 2.9M
2023-12-07 1.80 1.89 1.73 1.83 2.0M
2023-12-06 1.77 1.91 1.76 1.80 2.5M
2023-12-05 1.92 1.92 1.73 1.74 2.4M
2023-12-04 1.91 1.95 1.87 1.89 2.1M
2023-12-01 1.68 1.91 1.62 1.89 4.4M
2023-11-30 1.78 1.78 1.64 1.67 4.2M
2023-11-29 1.72 1.81 1.72 1.72 2.8M
2023-11-28 1.75 1.76 1.68 1.73 2.7M
2023-11-27 1.79 1.81 1.71 1.72 3.6M
2023-11-24 1.91 1.91 1.82 1.84 1.4M
2023-11-22 1.79 1.91 1.77 1.85 3.2M
2023-11-21 1.90 1.92 1.72 1.72 3.0M
2023-11-20 1.96 1.96 1.83 1.91 3.2M
2023-11-17 1.76 1.92 1.68 1.90 4.9M
2023-11-16 1.82 1.85 1.61 1.69 4.3M
2023-11-15 1.51 1.73 1.49 1.68 5.5M
2023-11-14 1.45 1.63 1.44 1.51 5.5M
2023-11-13 1.42 1.47 1.38 1.38 2.0M
2023-11-10 1.42 1.47 1.35 1.46 6.7M
2023-11-09 1.62 1.68 1.57 1.57 4.5M
2023-11-08 1.60 1.64 1.53 1.57 4.6M
2023-11-07 1.62 1.62 1.52 1.60 2.7M
2023-11-06 1.60 1.72 1.56 1.60 2.9M
2023-11-03 1.65 1.78 1.61 1.63 5.1M
2023-11-02 1.41 1.61 1.38 1.60 6.9M
2023-11-01 1.49 1.60 1.34 1.35 8.5M
2023-10-31 1.43 1.59 1.35 1.48 8.3M
2023-10-30 1.73 1.93 1.38 1.48 16.1M
2023-10-27 2.51 2.54 2.38 2.42 2.2M
2023-10-26 2.36 2.58 2.35 2.53 2.6M
2023-10-25 2.44 2.47 2.28 2.38 2.6M
2023-10-24 2.28 2.48 2.24 2.46 2.4M
2023-10-23 2.34 2.39 2.22 2.24 2.3M
2023-10-20 2.33 2.38 2.24 2.36 2.3M
2023-10-19 2.39 2.49 2.32 2.33 2.0M
2023-10-18 2.46 2.50 2.34 2.35 2.5M
2023-10-17 2.44 2.57 2.43 2.55 2.2M
2023-10-16 2.41 2.55 2.41 2.50 3.0M
2023-10-13 2.51 2.63 2.33 2.36 4.4M
2023-10-12 2.71 2.71 2.55 2.56 1.8M
2023-10-11 2.80 2.82 2.62 2.68 2.2M
2023-10-10 2.78 2.92 2.73 2.79 1.7M
2023-10-09 2.61 2.83 2.52 2.78 2.2M
2023-10-06 2.60 2.73 2.46 2.64 2.4M
2023-10-05 2.86 2.91 2.59 2.62 3.6M
2023-10-04 3.11 3.12 2.86 2.90 2.1M
2023-10-03 3.47 3.49 3.05 3.07 2.9M
2023-10-02 3.39 3.64 3.33 3.44 3.7M
2023-09-29 3.14 3.40 3.14 3.36 3.4M
2023-09-28 3.05 3.19 3.04 3.11 1.6M
2023-09-27 3.13 3.18 3.04 3.09 1.8M
2023-09-26 3.21 3.31 3.08 3.08 1.5M
2023-09-25 3.28 3.33 3.19 3.24 1.6M
2023-09-22 3.34 3.41 3.29 3.32 2.3M
2023-09-21 3.26 3.38 3.14 3.33 2.2M
2023-09-20 3.42 3.48 3.31 3.31 1.6M
2023-09-19 3.40 3.49 3.36 3.42 1.9M
2023-09-18 3.50 3.55 3.35 3.40 2.4M
2023-09-15 3.67 3.72 3.50 3.55 7.4M
2023-09-14 3.60 3.74 3.57 3.65 1.6M
2023-09-13 3.71 3.71 3.54 3.57 2.4M
2023-09-12 3.66 3.81 3.57 3.71 1.7M
2023-09-11 3.68 3.84 3.64 3.67 2.4M
2023-09-08 3.46 3.64 3.32 3.62 2.1M
2023-09-07 3.48 3.53 3.39 3.47 2.3M
2023-09-06 3.59 3.69 3.50 3.50 1.7M
2023-09-05 3.47 3.58 3.41 3.58 2.0M
2023-09-01 3.32 3.53 3.32 3.50 1.9M
2023-08-31 3.35 3.46 3.27 3.34 3.2M
2023-08-30 3.39 3.48 3.32 3.37 1.3M
2023-08-29 3.27 3.42 3.24 3.37 1.8M
2023-08-28 3.34 3.44 3.18 3.26 3.0M
2023-08-25 3.33 3.44 3.23 3.35 2.8M
2023-08-24 3.49 3.51 3.27 3.28 2.0M
2023-08-23 3.57 3.57 3.42 3.50 1.9M
2023-08-22 3.43 3.64 3.39 3.57 2.7M
2023-08-21 3.72 3.72 3.37 3.37 3.6M
2023-08-18 3.62 3.75 3.56 3.73 2.4M
2023-08-17 3.85 3.93 3.66 3.68 2.6M
2023-08-16 3.85 3.94 3.72 3.81 2.6M
2023-08-15 3.65 3.97 3.58 3.89 4.4M
2023-08-14 3.71 3.81 3.66 3.69 2.0M
2023-08-11 3.77 3.89 3.63 3.71 2.2M
2023-08-10 3.43 3.80 3.40 3.78 4.4M
2023-08-09 3.45 3.53 3.38 3.39 3.6M
2023-08-08 3.21 3.48 3.10 3.46 4.7M
2023-08-07 3.24 3.37 3.18 3.27 4.0M
2023-08-04 3.30 3.37 3.09 3.22 5.7M
2023-08-03 3.85 3.85 3.04 3.26 21.2M
2023-08-02 4.47 4.64 4.39 4.42 2.7M
2023-08-01 4.50 4.60 4.43 4.56 3.0M
2023-07-31 4.48 4.59 4.45 4.50 2.1M
2023-07-28 4.48 4.53 4.35 4.44 3.3M
2023-07-27 4.65 4.66 4.40 4.44 2.5M
2023-07-26 4.60 4.68 4.55 4.62 2.1M
2023-07-25 4.64 4.81 4.54 4.57 1.9M
2023-07-24 4.60 4.75 4.48 4.62 2.8M
2023-07-21 4.77 4.86 4.65 4.76 2.5M
2023-07-20 4.93 4.99 4.75 4.75 2.7M
2023-07-19 5.13 5.25 4.99 5.02 4.3M
2023-07-18 4.99 5.18 4.81 5.11 4.0M
2023-07-17 5.45 5.46 5.00 5.20 3.8M
2023-07-14 6.26 6.30 5.30 5.43 5.1M
2023-07-13 6.49 6.65 6.45 6.53 2.6M
2023-07-12 6.41 6.56 6.31 6.47 2.2M
2023-07-11 6.40 6.43 6.13 6.28 2.3M
2023-07-10 6.21 6.40 6.12 6.32 2.4M
2023-07-07 5.91 6.32 5.91 6.27 2.6M
2023-07-06 5.92 6.00 5.69 5.94 3.0M
2023-07-05 5.82 6.06 5.70 5.96 4.2M
2023-07-03 5.77 5.93 5.69 5.90 2.0M
2023-06-30 5.73 5.73 5.40 5.63 4.0M
2023-06-29 5.63 5.84 5.46 5.62 3.9M
2023-06-28 5.21 5.68 5.08 5.62 5.0M
2023-06-27 4.85 5.33 4.83 5.24 3.6M
2023-06-26 4.63 4.91 4.62 4.86 1.6M
2023-06-23 4.86 4.87 4.58 4.70 2.7M
2023-06-22 4.81 4.95 4.67 4.95 2.0M
2023-06-21 4.90 4.94 4.69 4.82 2.1M
2023-06-20 4.86 4.97 4.74 4.91 2.4M
2023-06-16 4.99 5.09 4.78 4.92 9.5M
2023-06-15 4.64 5.09 4.54 4.94 4.8M
2023-06-14 4.72 4.82 4.65 4.67 2.7M
2023-06-13 4.69 4.84 4.66 4.73 4.3M
2023-06-12 4.56 4.82 4.53 4.60 3.5M
2023-06-09 4.49 4.59 4.46 4.51 2.6M
2023-06-08 4.70 4.72 4.46 4.52 2.2M
2023-06-07 4.42 4.71 4.39 4.67 3.0M
2023-06-06 4.18 4.49 4.11 4.33 2.4M
2023-06-05 4.55 4.58 4.16 4.21 2.5M
2023-06-02 4.27 4.63 4.21 4.62 3.7M
2023-06-01 4.15 4.20 3.97 4.20 2.7M
2023-05-31 4.17 4.18 4.01 4.16 6.8M
2023-05-30 4.48 4.56 4.18 4.19 1.8M
2023-05-26 4.07 4.47 4.07 4.45 2.5M
2023-05-25 4.05 4.19 4.02 4.05 3.0M
2023-05-24 4.21 4.21 3.99 4.01 3.8M
2023-05-23 4.19 4.35 4.17 4.20 2.6M
2023-05-22 4.31 4.38 4.20 4.22 2.8M
2023-05-19 4.35 4.42 4.29 4.31 2.2M
2023-05-18 4.14 4.31 4.12 4.31 1.9M
2023-05-17 4.13 4.33 4.11 4.19 2.9M
2023-05-16 4.32 4.35 4.02 4.06 3.6M
2023-05-15 4.28 4.46 4.25 4.38 2.2M
2023-05-12 4.32 4.41 4.22 4.28 2.4M
2023-05-11 4.31 4.34 4.21 4.24 2.6M
2023-05-10 4.53 4.55 4.27 4.29 6.1M
2023-05-09 4.54 4.60 4.35 4.41 3.9M
2023-05-08 4.81 4.83 4.60 4.63 3.4M
2023-05-05 5.01 5.11 4.76 4.78 4.0M
2023-05-04 4.85 5.34 4.62 4.82 5.3M
2023-05-03 4.76 4.88 4.73 4.77 3.7M
2023-05-02 4.90 4.95 4.70 4.74 3.2M
2023-05-01 4.87 5.04 4.86 4.92 2.4M
2023-04-28 4.58 5.04 4.54 4.93 5.0M
2023-04-27 4.52 4.78 4.52 4.59 4.7M
2023-04-26 4.52 4.64 4.43 4.51 3.6M
2023-04-25 4.55 4.64 4.51 4.56 2.6M
2023-04-24 4.63 4.66 4.53 4.60 2.9M
2023-04-21 4.55 4.69 4.44 4.53 7.0M
2023-04-20 4.63 4.67 4.50 4.54 4.9M
2023-04-19 4.78 4.79 4.63 4.73 3.9M
2023-04-18 4.97 4.97 4.68 4.81 4.4M
2023-04-17 5.05 5.13 4.72 4.95 4.4M
2023-04-14 5.46 5.51 5.28 5.33 3.2M
2023-04-13 5.59 5.70 5.44 5.47 3.3M
2023-04-12 6.02 6.03 5.50 5.53 3.8M
2023-04-11 5.85 5.93 5.78 5.84 2.0M
2023-04-10 5.80 5.94 5.70 5.84 2.2M
2023-04-06 5.85 6.01 5.76 5.86 1.7M
2023-04-05 5.97 6.01 5.81 5.88 2.7M
2023-04-04 6.15 6.18 5.89 6.01 2.1M
2023-04-03 6.39 6.43 6.02 6.13 2.5M
2023-03-31 6.18 6.40 6.12 6.37 3.2M
2023-03-30 6.20 6.38 6.13 6.17 1.4M
2023-03-29 6.06 6.16 6.04 6.11 1.4M
2023-03-28 6.12 6.21 5.92 5.97 1.6M
2023-03-27 6.11 6.22 6.03 6.15 1.9M
2023-03-24 5.88 6.04 5.74 6.02 2.3M
2023-03-23 5.96 6.23 5.86 5.97 2.8M
2023-03-22 6.50 6.56 5.93 5.94 2.6M
2023-03-21 6.28 6.53 6.22 6.50 2.4M
2023-03-20 6.08 6.29 6.03 6.08 2.1M
2023-03-17 6.19 6.22 5.91 6.04 4.8M
2023-03-16 6.26 6.33 6.07 6.24 2.0M
2023-03-15 6.30 6.56 6.26 6.35 3.4M
2023-03-14 6.83 6.92 6.41 6.50 2.3M
2023-03-13 6.65 6.70 6.45 6.55 3.0M
2023-03-10 6.95 7.02 6.71 6.75 2.3M
2023-03-09 7.25 7.35 6.99 6.99 1.7M
2023-03-08 7.22 7.41 7.22 7.26 1.6M
2023-03-07 7.70 7.70 7.23 7.29 2.1M
2023-03-06 7.86 7.88 7.57 7.66 2.0M
2023-03-03 7.86 7.90 7.72 7.80 1.5M
2023-03-02 7.12 7.78 7.11 7.69 3.8M
2023-03-01 7.25 7.37 7.05 7.10 3.4M
2023-02-28 7.48 7.58 7.20 7.24 5.0M
2023-02-27 7.87 7.94 7.46 7.52 3.7M
2023-02-24 8.36 8.47 7.72 7.78 3.7M
2023-02-23 7.69 8.70 7.61 8.58 6.9M
2023-02-22 7.50 7.78 7.30 7.36 3.9M
2023-02-21 7.85 7.91 7.53 7.54 3.9M
2023-02-17 8.14 8.14 7.83 8.01 3.0M
2023-02-16 8.49 8.55 8.14 8.14 3.1M
2023-02-15 8.44 8.66 8.40 8.64 1.2M
2023-02-14 8.58 8.68 8.40 8.55 1.7M
2023-02-13 8.49 8.68 8.45 8.65 1.9M
2023-02-10 8.09 8.47 8.07 8.42 1.6M
2023-02-09 8.41 8.53 8.14 8.17 1.9M
2023-02-08 8.38 8.44 8.16 8.26 1.6M
2023-02-07 8.20 8.41 8.01 8.37 1.6M
2023-02-06 8.36 8.36 8.11 8.23 1.9M
2023-02-03 8.62 8.76 8.41 8.43 2.5M
2023-02-02 8.76 8.92 8.63 8.79 2.3M
2023-02-01 8.36 8.72 8.23 8.60 2.3M
2023-01-31 8.18 8.42 8.12 8.40 2.6M
2023-01-30 7.94 8.31 7.85 8.14 2.3M
2023-01-27 7.81 8.17 7.77 8.07 1.9M
2023-01-26 7.91 8.13 7.72 7.89 2.6M
2023-01-25 7.70 7.93 7.58 7.84 2.4M
2023-01-24 8.47 8.60 7.77 7.79 4.1M
2023-01-23 8.90 8.97 8.50 8.59 2.2M
2023-01-20 8.87 8.87 8.39 8.84 3.1M
2023-01-19 9.00 9.04 8.72 8.84 2.1M
2023-01-18 9.17 9.34 9.04 9.10 2.2M
2023-01-17 9.05 9.25 9.02 9.11 2.6M
2023-01-13 8.50 9.26 8.40 9.13 6.3M
2023-01-12 8.33 8.61 8.11 8.48 7.1M
2023-01-11 7.67 7.73 7.41 7.49 1.7M
2023-01-10 7.55 7.66 7.42 7.60 1.3M
2023-01-09 7.75 7.91 7.55 7.56 2.4M
2023-01-06 7.47 7.70 7.32 7.63 1.6M
2023-01-05 7.46 7.55 7.35 7.38 2.0M
2023-01-04 7.56 7.67 7.37 7.47 1.9M
2023-01-03 7.45 7.64 7.19 7.42 3.5M