15,450€
-0,32%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 15,30 | 15,85 | 15,10 | 15,75 | 1,94% | - |
| 16.10.2026 | 15,45 | 15,50 | 15,35 | 15,45 | 0,32% | - |
| 15.10.2026 | 15,65 | 16,00 | 15,25 | 15,40 | -4,94% | - |
| 14.10.2026 | 16,20 | 16,20 | 16,15 | 16,20 | -0,31% | - |
| 13.10.2026 | 16,60 | 16,65 | 15,95 | 16,25 | -1,81% | - |
| 12.10.2026 | 16,70 | 16,80 | 16,35 | 16,55 | -0,90% | - |
| 09.10.2026 | 17,10 | 17,55 | 16,55 | 16,70 | 3,73% | - |
| 08.10.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -5,29% | 280,00 |
| 07.10.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 1,00 |
| 06.10.2026 | 17,10 | 17,55 | 16,85 | 16,90 | -0,88% | - |
| 05.10.2026 | 16,80 | 17,50 | 16,70 | 17,05 | 0,29% | - |
| 01.10.2026 | 16,75 | 18,10 | 16,35 | 17,00 | -0,87% | - |
| 30.09.2026 | 17,15 | 17,20 | 17,10 | 17,15 | -0,29% | - |
| 29.09.2026 | 17,20 | 18,30 | 17,00 | 17,20 | -1,99% | - |
| 28.09.2026 | 16,95 | 18,15 | 16,90 | 17,55 | 1,74% | - |
| 25.09.2026 | 17,05 | 17,75 | 17,05 | 17,25 | -2,54% | - |
| 24.09.2026 | 17,30 | 18,05 | 17,15 | 17,70 | 1,72% | - |
| 23.09.2026 | 18,00 | 18,05 | 17,05 | 17,40 | -3,87% | - |
| 22.09.2026 | 17,50 | 18,40 | 17,50 | 18,10 | 0,84% | - |
| 18.09.2026 | 17,65 | 18,25 | 17,60 | 17,95 | -1,10% | - |
| 17.09.2026 | 17,70 | 18,40 | 17,70 | 18,15 | 2,25% | - |
| 16.09.2026 | 17,60 | 18,20 | 17,50 | 17,75 | 0,85% | - |
| 15.09.2026 | 16,55 | 17,85 | 16,55 | 17,60 | 3,83% | - |
| 14.09.2026 | 17,40 | 17,65 | 16,95 | 16,95 | -5,83% | - |
| 11.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -4,26% | 2,00 |
| 10.09.2026 | 18,20 | 18,80 | 18,20 | 18,80 | 6,82% | 280,00 |
| 09.09.2026 | 17,95 | 18,35 | 17,55 | 17,60 | -1,68% | - |
| 08.09.2026 | 18,10 | 18,35 | 17,85 | 17,90 | -2,72% | - |
| 04.09.2026 | 18,00 | 18,55 | 17,90 | 18,40 | 10,18% | - |
| 03.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,02% | 2,00 |
| 02.09.2026 | 17,15 | 17,55 | 17,10 | 17,40 | 1,16% | - |
| 01.09.2026 | 17,10 | 17,20 | 17,10 | 17,20 | -3,10% | 416,00 |
| 31.08.2026 | 17,30 | 17,75 | 17,20 | 17,75 | 6,29% | - |
| 28.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | 138,00 |
| 27.08.2026 | 16,75 | 16,95 | 16,65 | 16,65 | 0,00% | - |
| 26.08.2026 | 16,75 | 17,05 | 16,45 | 16,65 | 1,83% | - |
| 25.08.2026 | 15,20 | 16,80 | 14,80 | 16,35 | 7,92% | - |
| 24.08.2026 | 15,65 | 15,85 | 15,00 | 15,15 | -3,50% | - |
| 21.08.2026 | 15,90 | 16,30 | 15,55 | 15,70 | -1,57% | - |
| 20.08.2026 | 16,20 | 16,75 | 15,95 | 15,95 | -3,04% | - |
| 19.08.2026 | 16,45 | 17,00 | 16,30 | 16,45 | -0,30% | - |
| 18.08.2026 | 16,20 | 16,50 | 16,00 | 16,50 | 2,48% | - |
| 17.08.2026 | 14,65 | 16,30 | 14,60 | 16,10 | 8,05% | - |
| 14.08.2026 | 14,60 | 15,10 | 14,00 | 14,90 | -2,93% | - |
| 13.08.2026 | 12,90 | 15,55 | 12,90 | 15,35 | 18,08% | - |
| 11.08.2026 | 13,00 | 13,05 | 13,00 | 13,00 | 0,00% | - |
| 10.08.2026 | 12,90 | 13,15 | 12,55 | 13,00 | -1,14% | - |
| 07.08.2026 | 13,05 | 13,20 | 12,95 | 13,15 | -1,50% | - |
| 06.08.2026 | 13,45 | 13,50 | 13,00 | 13,35 | 0,00% | - |
| 05.08.2026 | 13,30 | 14,00 | 13,15 | 13,35 | 3,49% | - |
| 04.08.2026 | 12,55 | 13,10 | 12,55 | 12,90 | 1,98% | - |
| 03.08.2026 | 12,30 | 12,85 | 12,25 | 12,65 | -0,78% | - |
| 31.07.2026 | 12,85 | 13,15 | 12,40 | 12,75 | -1,92% | - |
| 30.07.2026 | 13,00 | 13,00 | 12,95 | 13,00 | -0,76% | - |
| 29.07.2026 | 13,35 | 13,40 | 12,70 | 13,10 | -3,32% | - |
| 28.07.2026 | 13,35 | 13,55 | 13,05 | 13,55 | 3,83% | - |
| 27.07.2026 | 13,15 | 13,30 | 13,05 | 13,05 | -1,14% | - |
| 24.07.2026 | 13,30 | 13,55 | 13,05 | 13,20 | -0,38% | - |
| 23.07.2026 | 13,10 | 13,55 | 12,85 | 13,25 | -1,12% | - |
| 22.07.2026 | 13,50 | 13,70 | 13,25 | 13,40 | -1,11% | - |
| 21.07.2026 | 13,25 | 14,00 | 13,20 | 13,55 | 1,50% | - |
| 20.07.2026 | 13,70 | 14,00 | 13,25 | 13,35 | -8,56% | - |
| 16.07.2026 | 13,95 | 14,90 | 13,65 | 14,60 | 5,42% | - |
| 15.07.2026 | 14,05 | 14,60 | 13,50 | 13,85 | -1,42% | - |
| 14.07.2026 | 13,45 | 14,35 | 13,40 | 14,05 | 2,55% | - |
| 13.07.2026 | 13,55 | 13,85 | 13,40 | 13,70 | 1,11% | - |
| 10.07.2026 | 13,75 | 14,35 | 13,30 | 13,55 | -1,09% | - |
| 09.07.2026 | 13,75 | 13,90 | 13,60 | 13,70 | -0,72% | - |
| 08.07.2026 | 13,90 | 13,95 | 13,55 | 13,80 | -4,83% | - |
| 07.07.2026 | 14,25 | 14,80 | 14,05 | 14,50 | -0,34% | - |
| 06.07.2026 | 14,15 | 14,90 | 13,70 | 14,55 | 3,93% | - |
| 03.07.2026 | 14,10 | 14,10 | 14,00 | 14,00 | -2,44% | - |
| 02.07.2026 | 14,55 | 14,75 | 14,15 | 14,35 | -2,38% | - |
| 01.07.2026 | 14,00 | 14,95 | 13,90 | 14,70 | 4,26% | - |
| 30.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 3,30% | 17,00 |
| 29.06.2026 | 13,60 | 13,65 | 13,60 | 13,65 | 4,20% | - |
| 26.06.2026 | 12,35 | 13,10 | 12,25 | 13,10 | -1,50% | - |
| 24.06.2026 | 13,20 | 13,30 | 13,20 | 13,30 | -0,37% | - |
| 22.06.2026 | 13,10 | 13,55 | 13,10 | 13,35 | 1,91% | - |
| 18.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -3,32% | 92,00 |
| 16.06.2026 | 13,45 | 13,85 | 13,25 | 13,55 | -1,45% | - |
| 15.06.2026 | 13,60 | 13,95 | 13,45 | 13,75 | -1,79% | - |
| 12.06.2026 | 14,00 | 14,15 | 13,85 | 14,00 | 0,00% | - |
| 11.06.2026 | 13,85 | 14,00 | 13,80 | 14,00 | 0,00% | - |
| 09.06.2026 | 13,10 | 14,00 | 13,10 | 14,00 | -2,78% | 2,00 |
| 08.06.2026 | 14,35 | 14,40 | 14,30 | 14,40 | 5,11% | - |
| 05.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 04.06.2026 | 13,45 | 13,60 | 13,20 | 13,50 | 1,50% | - |
| 03.06.2026 | 13,60 | 13,60 | 13,20 | 13,30 | 1,53% | - |
| 02.06.2026 | 13,05 | 13,10 | 13,05 | 13,10 | -1,50% | - |
| 29.05.2026 | 13,60 | 13,65 | 13,10 | 13,30 | -1,12% | - |
| 27.05.2026 | 13,90 | 14,00 | 13,40 | 13,45 | 0,37% | - |
| 26.05.2026 | 12,85 | 13,45 | 12,70 | 13,40 | 4,28% | - |
| 25.05.2026 | 12,85 | 12,90 | 12,85 | 12,85 | 4,90% | - |
| 22.05.2026 | 11,95 | 13,15 | 11,95 | 12,25 | -2,39% | - |
| 21.05.2026 | 13,60 | 13,75 | 12,55 | 12,55 | -7,04% | - |
| 20.05.2026 | 13,80 | 13,85 | 13,45 | 13,50 | 0,00% | - |
| 19.05.2026 | 13,65 | 14,45 | 13,30 | 13,50 | 0,00% | - |
| 18.05.2026 | 13,90 | 14,05 | 13,10 | 13,50 | -5,92% | - |
| 13.05.2026 | 14,40 | 14,40 | 14,35 | 14,35 | 0,70% | - |