12,200€
3,39%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,90 | 12,50 | 11,80 | 11,80 | 0,85% | - |
| 13.10.2025 | 12,05 | 12,10 | 11,70 | 11,70 | -0,85% | - |
| 10.10.2025 | 11,80 | 12,30 | 11,65 | 11,80 | 0,00% | - |
| 09.10.2025 | 12,05 | 12,25 | 11,80 | 11,80 | 1,72% | - |
| 08.10.2025 | 11,80 | 12,10 | 11,60 | 11,60 | 0,87% | - |
| 07.10.2025 | 11,80 | 12,20 | 11,50 | 11,50 | -2,54% | - |
| 06.10.2025 | 12,20 | 13,70 | 11,80 | 11,80 | -2,48% | - |
| 03.10.2025 | 12,50 | 13,55 | 12,10 | 12,10 | -2,42% | - |
| 02.10.2025 | 12,90 | 12,95 | 12,10 | 12,40 | -0,40% | - |
| 01.10.2025 | 11,95 | 12,45 | 11,70 | 12,45 | -3,49% | - |
| 29.09.2025 | 13,30 | 13,90 | 12,90 | 12,90 | 0,00% | - |
| 26.09.2025 | 13,30 | 13,45 | 12,90 | 12,90 | -0,77% | - |
| 25.09.2025 | 13,80 | 14,80 | 13,00 | 13,00 | -2,99% | - |
| 24.09.2025 | 14,45 | 14,45 | 13,40 | 13,40 | -4,29% | - |
| 23.09.2025 | 14,90 | 15,10 | 13,95 | 14,00 | -1,41% | - |
| 22.09.2025 | 13,75 | 15,20 | 13,65 | 14,20 | 5,97% | - |
| 19.09.2025 | 13,75 | 14,05 | 13,40 | 13,40 | 0,75% | - |
| 18.09.2025 | 13,30 | 13,35 | 13,30 | 13,30 | 5,56% | - |
| 17.09.2025 | 12,95 | 14,45 | 12,60 | 12,60 | -2,33% | - |
| 16.09.2025 | 13,15 | 13,35 | 12,80 | 12,90 | -9,15% | - |
| 15.09.2025 | 14,60 | 15,20 | 13,15 | 14,20 | 0,35% | - |
| 12.09.2025 | 14,20 | 14,20 | 14,15 | 14,15 | -8,71% | - |
| 05.09.2025 | 15,45 | 16,00 | 14,95 | 15,50 | 0,32% | - |
| 04.09.2025 | 14,00 | 16,00 | 13,95 | 15,45 | 14,44% | - |
| 03.09.2025 | 13,20 | 14,85 | 13,10 | 13,50 | 3,85% | - |
| 02.09.2025 | 13,60 | 15,35 | 13,00 | 13,00 | -2,26% | - |
| 01.09.2025 | 13,30 | 13,55 | 13,30 | 13,30 | -2,21% | - |
| 29.08.2025 | 15,35 | 15,95 | 13,20 | 13,60 | -10,82% | - |
| 28.08.2025 | 14,95 | 16,10 | 14,90 | 15,25 | 4,45% | - |
| 27.08.2025 | 14,55 | 15,35 | 14,55 | 14,60 | 0,34% | - |
| 26.08.2025 | 13,65 | 14,70 | 13,55 | 14,55 | 6,20% | - |
| 25.08.2025 | 12,90 | 13,95 | 12,85 | 13,70 | 6,20% | - |
| 22.08.2025 | 13,20 | 13,30 | 12,80 | 12,90 | -2,27% | - |
| 21.08.2025 | 13,25 | 13,35 | 13,10 | 13,20 | -0,38% | - |
| 20.08.2025 | 13,20 | 13,50 | 12,90 | 13,25 | 0,00% | - |
| 19.08.2025 | 13,30 | 13,60 | 13,05 | 13,25 | -0,38% | - |
| 18.08.2025 | 12,65 | 13,65 | 12,40 | 13,30 | 4,31% | - |
| 15.08.2025 | 12,85 | 12,90 | 12,50 | 12,75 | -1,16% | - |
| 14.08.2025 | 13,00 | 13,00 | 12,55 | 12,90 | -0,77% | - |
| 13.08.2025 | 12,55 | 13,05 | 12,50 | 13,00 | 3,59% | - |
| 12.08.2025 | 12,65 | 13,05 | 11,65 | 12,55 | -0,40% | - |
| 11.08.2025 | 11,75 | 12,85 | 11,10 | 12,60 | 7,23% | 20,00 |
| 08.08.2025 | 11,30 | 11,80 | 11,25 | 11,75 | 4,91% | - |
| 07.08.2025 | 11,35 | 11,65 | 11,00 | 11,20 | -0,44% | - |
| 06.08.2025 | 10,75 | 11,40 | 10,55 | 11,25 | 4,65% | - |
| 05.08.2025 | 10,65 | 10,85 | 10,55 | 10,75 | 0,94% | - |
| 04.08.2025 | 10,80 | 10,80 | 10,60 | 10,65 | 0,47% | - |
| 01.08.2025 | 10,75 | 10,85 | 10,50 | 10,60 | -1,85% | - |
| 31.07.2025 | 10,75 | 11,20 | 10,70 | 10,80 | 0,47% | - |
| 30.07.2025 | 10,60 | 10,95 | 10,50 | 10,75 | 0,94% | - |
| 29.07.2025 | 10,70 | 10,70 | 10,55 | 10,65 | 1,43% | - |
| 28.07.2025 | 10,70 | 10,70 | 10,45 | 10,50 | 0,48% | - |
| 25.07.2025 | 10,40 | 10,70 | 10,25 | 10,45 | 1,46% | - |
| 24.07.2025 | 10,15 | 10,30 | 10,08 | 10,30 | 0,98% | - |
| 23.07.2025 | 10,25 | 10,50 | 10,18 | 10,20 | -0,49% | - |
| 22.07.2025 | 10,45 | 10,50 | 10,18 | 10,25 | -1,44% | - |
| 21.07.2025 | 10,70 | 11,10 | 10,35 | 10,40 | -5,02% | - |
| 18.07.2025 | 11,00 | 11,10 | 10,45 | 10,95 | -0,45% | - |
| 17.07.2025 | 10,85 | 11,10 | 10,80 | 11,00 | 1,85% | - |
| 16.07.2025 | 10,15 | 11,05 | 10,15 | 10,80 | 4,35% | - |
| 15.07.2025 | 10,25 | 10,55 | 10,23 | 10,35 | 0,98% | - |
| 14.07.2025 | 9,78 | 10,70 | 9,75 | 10,25 | 3,27% | - |
| 11.07.2025 | 10,08 | 10,25 | 9,35 | 9,93 | -1,49% | - |
| 10.07.2025 | 9,68 | 10,20 | 9,00 | 10,08 | 4,40% | - |
| 09.07.2025 | 9,80 | 9,83 | 9,18 | 9,65 | -2,28% | - |
| 08.07.2025 | 9,85 | 9,93 | 9,35 | 9,88 | -0,25% | - |
| 07.07.2025 | 9,13 | 9,90 | 9,05 | 9,90 | 7,90% | - |
| 04.07.2025 | 9,20 | 9,20 | 9,18 | 9,18 | -0,54% | - |
| 03.07.2025 | 8,83 | 9,23 | 8,73 | 9,23 | 4,53% | - |
| 02.07.2025 | 8,93 | 9,20 | 8,70 | 8,83 | -0,28% | - |
| 01.07.2025 | 8,58 | 9,15 | 8,55 | 8,85 | 1,72% | - |
| 30.06.2025 | 8,63 | 8,85 | 8,48 | 8,70 | 0,58% | - |
| 27.06.2025 | 8,85 | 8,90 | 8,53 | 8,65 | -1,42% | - |
| 26.06.2025 | 8,75 | 9,23 | 8,55 | 8,78 | 0,00% | - |
| 25.06.2025 | 8,60 | 9,30 | 8,60 | 8,78 | -0,57% | - |
| 24.06.2025 | 8,50 | 9,30 | 8,50 | 8,83 | 1,44% | - |
| 23.06.2025 | 8,80 | 8,88 | 8,30 | 8,70 | -1,14% | - |
| 20.06.2025 | 8,55 | 8,85 | 8,55 | 8,80 | 1,44% | - |
| 19.06.2025 | 8,60 | 8,73 | 8,60 | 8,68 | -1,42% | - |
| 18.06.2025 | 8,40 | 8,85 | 8,30 | 8,80 | 1,15% | - |
| 17.06.2025 | 8,55 | 8,70 | 8,55 | 8,70 | 1,46% | - |
| 16.06.2025 | 8,65 | 9,10 | 8,55 | 8,58 | -0,87% | - |
| 13.06.2025 | 8,68 | 9,18 | 8,63 | 8,65 | -0,29% | - |
| 12.06.2025 | 8,80 | 9,00 | 8,68 | 8,68 | -2,53% | - |
| 11.06.2025 | 9,05 | 9,20 | 8,85 | 8,90 | -1,11% | - |
| 10.06.2025 | 9,05 | 9,08 | 8,15 | 9,00 | 1,12% | - |
| 09.06.2025 | 8,60 | 9,05 | 8,23 | 8,90 | 1,71% | - |
| 06.06.2025 | 8,45 | 8,80 | 8,35 | 8,75 | 1,74% | - |
| 05.06.2025 | 8,65 | 8,80 | 8,35 | 8,60 | -1,15% | - |
| 04.06.2025 | 8,58 | 8,70 | 8,50 | 8,70 | 1,46% | - |
| 03.06.2025 | 8,25 | 8,60 | 8,25 | 8,58 | 2,39% | - |
| 02.06.2025 | 8,13 | 8,60 | 7,75 | 8,38 | 1,82% | - |
| 30.05.2025 | 7,95 | 8,28 | 7,68 | 8,23 | 1,23% | - |
| 29.05.2025 | 8,25 | 8,43 | 8,03 | 8,13 | -0,91% | - |
| 28.05.2025 | 8,35 | 8,55 | 8,15 | 8,20 | -2,09% | - |
| 27.05.2025 | 7,85 | 8,43 | 7,85 | 8,38 | 4,36% | - |
| 26.05.2025 | 8,00 | 8,08 | 8,00 | 8,03 | -0,93% | - |
| 23.05.2025 | 8,05 | 8,35 | 7,93 | 8,10 | -2,70% | - |
| 22.05.2025 | 8,35 | 8,93 | 8,33 | 8,33 | -2,63% | - |
| 21.05.2025 | 8,70 | 8,70 | 8,45 | 8,55 | -2,56% | - |