13,250€
-10,77%
Echtzeit-Aktienkurs Comstock Holding Companies
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 14,85 | 14,85 | 14,80 | 14,85 | 7,61% | - |
| 19.09.2025 | 13,75 | 13,80 | 13,75 | 13,80 | 3,76% | - |
| 18.09.2025 | 13,30 | 13,30 | 13,25 | 13,30 | 1,53% | - |
| 17.09.2025 | 12,95 | 13,35 | 12,95 | 13,10 | -0,38% | - |
| 16.09.2025 | 13,25 | 13,30 | 13,15 | 13,15 | -1,13% | - |
| 15.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -11,33% | 119,00 |
| 08.09.2025 | 15,80 | 15,85 | 14,80 | 15,00 | -5,06% | - |
| 05.09.2025 | 15,55 | 15,90 | 15,05 | 15,80 | 1,28% | - |
| 04.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 12,23% | 210,00 |
| 03.09.2025 | 13,20 | 13,90 | 13,10 | 13,90 | 4,91% | - |
| 02.09.2025 | 13,60 | 13,90 | 13,25 | 13,25 | -2,21% | - |
| 01.09.2025 | 13,50 | 13,60 | 13,50 | 13,55 | -12,58% | - |
| 29.08.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,64% | 70,00 |
| 28.08.2025 | 14,95 | 15,65 | 14,90 | 15,25 | 2,01% | - |
| 27.08.2025 | 14,60 | 15,30 | 14,60 | 14,95 | 4,55% | - |
| 26.08.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 4,76% | 210,00 |
| 25.08.2025 | 12,85 | 13,95 | 12,80 | 13,65 | 5,00% | - |
| 22.08.2025 | 13,15 | 13,50 | 12,85 | 13,00 | -1,14% | - |
| 21.08.2025 | 13,25 | 13,25 | 12,90 | 13,15 | 0,00% | - |
| 20.08.2025 | 13,20 | 13,25 | 12,90 | 13,15 | -0,75% | - |
| 19.08.2025 | 13,35 | 13,55 | 13,05 | 13,25 | -1,12% | - |
| 18.08.2025 | 12,65 | 13,65 | 12,45 | 13,40 | 5,51% | - |
| 15.08.2025 | 12,85 | 12,90 | 12,70 | 12,70 | -1,55% | - |
| 14.08.2025 | 12,95 | 13,05 | 12,75 | 12,90 | -0,39% | - |
| 13.08.2025 | 12,60 | 13,05 | 12,60 | 12,95 | 2,78% | - |
| 12.08.2025 | 12,75 | 12,75 | 12,55 | 12,60 | 2,44% | - |
| 11.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 4,68% | 10,00 |
| 08.08.2025 | 11,30 | 11,75 | 11,25 | 11,75 | 4,44% | - |
| 07.08.2025 | 11,40 | 11,60 | 11,00 | 11,25 | -0,88% | - |
| 06.08.2025 | 10,80 | 11,35 | 10,75 | 11,35 | 5,58% | - |
| 05.08.2025 | 10,75 | 10,75 | 10,70 | 10,75 | 0,47% | - |
| 04.08.2025 | 10,80 | 10,85 | 10,70 | 10,70 | 0,94% | - |
| 01.08.2025 | 10,80 | 10,85 | 10,50 | 10,60 | -2,30% | - |
| 31.07.2025 | 10,80 | 10,85 | 10,75 | 10,85 | 0,00% | - |
| 30.07.2025 | 10,65 | 10,90 | 10,40 | 10,85 | -0,46% | - |
| 29.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 3,32% | 133,00 |
| 28.07.2025 | 10,50 | 10,65 | 10,50 | 10,55 | 0,48% | - |
| 25.07.2025 | 10,40 | 10,50 | 10,30 | 10,50 | 2,94% | - |
| 24.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,25% | 66,00 |
| 23.07.2025 | 10,30 | 10,50 | 10,10 | 10,18 | -0,25% | - |
| 22.07.2025 | 10,50 | 10,50 | 10,13 | 10,20 | -1,92% | - |
| 21.07.2025 | 10,90 | 11,05 | 10,35 | 10,40 | -5,45% | - |
| 18.07.2025 | 10,95 | 11,10 | 10,85 | 11,00 | 0,00% | - |
| 17.07.2025 | 10,80 | 11,10 | 10,80 | 11,00 | 1,38% | - |
| 16.07.2025 | 10,15 | 11,10 | 10,10 | 10,85 | 5,08% | - |
| 15.07.2025 | 10,15 | 10,55 | 10,15 | 10,33 | 3,77% | - |
| 14.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,51% | 25,00 |
| 11.07.2025 | 10,10 | 10,20 | 9,90 | 9,90 | 4,21% | - |
| 10.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -5,00% | 20,00 |
| 09.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | 20,00 |
| 08.07.2025 | 9,78 | 9,93 | 9,53 | 9,80 | 5,38% | - |
| 07.07.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,36% | 466,00 |
| 04.07.2025 | 9,20 | 9,23 | 9,18 | 9,18 | -0,54% | - |
| 03.07.2025 | 8,80 | 9,23 | 8,75 | 9,23 | 4,53% | - |
| 02.07.2025 | 8,95 | 9,20 | 8,68 | 8,83 | -0,28% | - |
| 01.07.2025 | 8,58 | 8,90 | 8,53 | 8,85 | 1,14% | - |
| 30.06.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,86% | 1,00 |
| 27.06.2025 | 8,90 | 8,90 | 8,50 | 8,68 | -1,14% | - |
| 26.06.2025 | 8,75 | 8,83 | 8,58 | 8,78 | 0,29% | - |
| 25.06.2025 | 8,75 | 8,90 | 8,63 | 8,75 | -1,13% | - |
| 24.06.2025 | 8,68 | 9,03 | 8,65 | 8,85 | 2,31% | - |
| 23.06.2025 | 8,78 | 8,85 | 8,55 | 8,65 | -1,70% | - |
| 20.06.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 2,33% | 1,00 |
| 19.06.2025 | 8,65 | 8,68 | 8,60 | 8,60 | -2,55% | - |
| 18.06.2025 | 8,58 | 8,83 | 8,55 | 8,83 | 2,32% | - |
| 17.06.2025 | 8,55 | 8,70 | 8,50 | 8,63 | 0,58% | - |
| 16.06.2025 | 8,70 | 8,70 | 8,58 | 8,58 | -0,87% | - |
| 13.06.2025 | 8,63 | 8,73 | 8,60 | 8,65 | -0,57% | - |
| 12.06.2025 | 9,00 | 9,00 | 8,65 | 8,70 | -2,79% | - |
| 11.06.2025 | 9,10 | 9,30 | 8,85 | 8,95 | -0,28% | - |
| 10.06.2025 | 9,10 | 9,10 | 8,80 | 8,98 | 1,13% | - |
| 09.06.2025 | 8,80 | 9,08 | 8,65 | 8,88 | 1,14% | - |
| 06.06.2025 | 8,65 | 8,83 | 8,45 | 8,78 | 2,03% | - |
| 05.06.2025 | 8,63 | 8,80 | 8,48 | 8,60 | -0,29% | - |
| 04.06.2025 | 8,58 | 8,70 | 8,48 | 8,63 | 0,88% | - |
| 03.06.2025 | 8,43 | 8,60 | 8,40 | 8,55 | 0,59% | - |
| 02.06.2025 | 8,08 | 8,60 | 8,03 | 8,50 | 3,34% | - |
| 30.05.2025 | 8,13 | 8,28 | 8,03 | 8,23 | 0,92% | - |
| 29.05.2025 | 8,43 | 8,43 | 8,03 | 8,15 | -2,10% | - |
| 28.05.2025 | 8,55 | 8,58 | 8,15 | 8,33 | -0,89% | - |
| 27.05.2025 | 8,00 | 8,48 | 8,00 | 8,40 | 4,67% | - |
| 26.05.2025 | 8,00 | 8,08 | 8,00 | 8,03 | -1,83% | - |
| 23.05.2025 | 8,15 | 8,38 | 7,95 | 8,18 | -2,97% | - |
| 22.05.2025 | 8,48 | 8,58 | 8,30 | 8,43 | -1,46% | - |
| 21.05.2025 | 8,65 | 8,65 | 8,45 | 8,55 | -1,16% | - |
| 20.05.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -3,89% | 235,00 |
| 19.05.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -0,83% | 233,00 |
| 16.05.2025 | 8,98 | 9,25 | 8,88 | 9,08 | 0,55% | - |
| 15.05.2025 | 8,30 | 9,08 | 8,28 | 9,03 | 6,18% | - |
| 14.05.2025 | 8,58 | 9,00 | 8,25 | 8,50 | -2,58% | - |
| 13.05.2025 | 9,73 | 9,73 | 8,33 | 8,73 | -10,51% | - |
| 12.05.2025 | 10,20 | 10,50 | 9,58 | 9,75 | -2,50% | - |
| 09.05.2025 | 10,65 | 10,70 | 9,83 | 10,00 | -6,54% | - |
| 08.05.2025 | 10,10 | 10,75 | 9,83 | 10,70 | -3,60% | - |
| 07.05.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 1,00 |
| 06.05.2025 | 9,98 | 11,00 | 9,63 | 10,80 | 6,14% | - |
| 05.05.2025 | 8,83 | 10,45 | 8,78 | 10,18 | 13,69% | - |
| 02.05.2025 | 8,80 | 9,23 | 8,68 | 8,95 | -2,45% | - |
| 30.04.2025 | 9,28 | 9,30 | 9,08 | 9,18 | -1,34% | - |
| 29.04.2025 | 9,25 | 9,50 | 9,08 | 9,30 | 0,54% | - |