13,600€
-1,45%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 14,15 | 14,70 | 13,95 | 14,25 | -3,39% | - |
| 07.05.2026 | 14,80 | 14,80 | 14,75 | 14,75 | 1,37% | - |
| 06.05.2026 | 14,50 | 14,75 | 13,70 | 14,55 | 0,00% | - |
| 05.05.2026 | 13,35 | 14,85 | 13,30 | 14,55 | 6,99% | - |
| 04.05.2026 | 13,55 | 13,60 | 13,55 | 13,60 | 1,12% | - |
| 30.04.2026 | 13,40 | 13,45 | 13,40 | 13,45 | -0,74% | - |
| 29.04.2026 | 14,15 | 14,55 | 13,40 | 13,55 | -4,91% | - |
| 28.04.2026 | 14,50 | 14,55 | 14,10 | 14,25 | -1,04% | - |
| 27.04.2026 | 14,50 | 14,80 | 14,05 | 14,40 | -1,37% | - |
| 24.04.2026 | 14,95 | 14,95 | 13,75 | 14,60 | -0,68% | - |
| 23.04.2026 | 14,70 | 14,95 | 14,40 | 14,70 | -3,61% | - |
| 22.04.2026 | 15,15 | 15,45 | 15,05 | 15,25 | 0,99% | - |
| 21.04.2026 | 16,10 | 16,25 | 15,05 | 15,10 | -6,21% | - |
| 20.04.2026 | 15,85 | 16,10 | 15,55 | 16,10 | 2,22% | - |
| 17.04.2026 | 15,50 | 16,00 | 15,45 | 15,75 | 2,27% | - |
| 16.04.2026 | 15,45 | 15,85 | 15,40 | 15,40 | -0,65% | - |
| 15.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,21% | 1,00 |
| 14.04.2026 | 16,05 | 16,15 | 15,35 | 15,85 | -2,46% | - |
| 13.04.2026 | 15,60 | 16,45 | 15,40 | 16,25 | -2,40% | - |
| 10.04.2026 | 16,65 | 16,65 | 16,55 | 16,65 | 0,91% | - |
| 09.04.2026 | 16,15 | 16,70 | 16,05 | 16,50 | 6,45% | - |
| 08.04.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -9,88% | 4,00 |
| 07.04.2026 | 16,80 | 17,20 | 16,80 | 17,20 | 5,20% | 4,00 |
| 02.04.2026 | 16,30 | 16,35 | 16,30 | 16,35 | 0,31% | - |
| 01.04.2026 | 16,45 | 16,45 | 15,90 | 16,30 | 5,84% | - |
| 31.03.2026 | 15,65 | 15,70 | 15,25 | 15,40 | -0,32% | - |
| 30.03.2026 | 14,70 | 15,75 | 14,20 | 15,45 | 6,19% | - |
| 27.03.2026 | 14,45 | 14,75 | 13,90 | 14,55 | 1,75% | - |
| 26.03.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | 100,00 |
| 25.03.2026 | 13,90 | 14,30 | 13,85 | 14,25 | 9,62% | - |
| 24.03.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | 6,00 |
| 23.03.2026 | 13,65 | 14,10 | 13,10 | 13,15 | -4,36% | - |
| 20.03.2026 | 14,10 | 14,20 | 13,65 | 13,75 | 4,17% | - |
| 19.03.2026 | 13,20 | 13,25 | 13,15 | 13,20 | 0,76% | - |
| 18.03.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 6,07% | 5,00 |
| 17.03.2026 | 9,98 | 12,65 | 9,78 | 12,35 | 23,19% | - |
| 16.03.2026 | 10,38 | 10,38 | 10,00 | 10,03 | -0,74% | - |
| 13.03.2026 | 10,08 | 10,10 | 10,03 | 10,10 | 0,25% | - |
| 12.03.2026 | 9,93 | 10,10 | 9,70 | 10,08 | 1,00% | - |
| 11.03.2026 | 10,05 | 10,10 | 9,98 | 9,98 | 0,76% | - |
| 10.03.2026 | 9,95 | 9,98 | 9,90 | 9,90 | -0,50% | - |
| 09.03.2026 | 9,80 | 10,03 | 9,70 | 9,95 | -0,25% | - |
| 06.03.2026 | 9,98 | 9,98 | 9,90 | 9,98 | 0,00% | - |
| 05.03.2026 | 9,88 | 10,10 | 9,83 | 9,98 | 0,25% | - |
| 04.03.2026 | 9,83 | 10,08 | 9,83 | 9,95 | 0,25% | - |
| 03.03.2026 | 9,68 | 9,93 | 9,63 | 9,93 | 1,28% | - |
| 02.03.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,82% | - |
| 27.02.2026 | 9,68 | 9,68 | 9,60 | 9,63 | -1,28% | - |
| 26.02.2026 | 9,73 | 9,80 | 9,58 | 9,75 | -0,51% | - |
| 25.02.2026 | 9,80 | 9,83 | 9,80 | 9,80 | -1,01% | - |
| 24.02.2026 | 9,78 | 9,90 | 9,78 | 9,90 | 1,80% | - |
| 23.02.2026 | 9,68 | 9,73 | 9,68 | 9,73 | -0,51% | - |
| 20.02.2026 | 9,78 | 9,88 | 9,73 | 9,78 | 0,77% | - |
| 19.02.2026 | 9,70 | 9,73 | 9,68 | 9,70 | -3,00% | - |
| 18.02.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 5,82% | 9,00 |
| 17.02.2026 | 9,60 | 9,70 | 9,45 | 9,45 | -3,57% | - |
| 16.02.2026 | 9,80 | 9,80 | 9,80 | 9,80 | 1,55% | 6,00 |
| 13.02.2026 | 9,45 | 9,75 | 9,40 | 9,65 | 1,31% | - |
| 12.02.2026 | 9,55 | 9,55 | 9,53 | 9,53 | -0,78% | - |
| 11.02.2026 | 9,65 | 9,75 | 9,45 | 9,60 | -1,03% | - |
| 10.02.2026 | 9,68 | 9,73 | 9,53 | 9,70 | 0,00% | - |
| 09.02.2026 | 9,58 | 9,78 | 9,53 | 9,70 | 1,04% | - |
| 06.02.2026 | 9,60 | 9,60 | 9,58 | 9,60 | 0,00% | - |
| 05.02.2026 | 9,60 | 9,73 | 9,45 | 9,60 | -0,52% | - |
| 04.02.2026 | 9,50 | 9,68 | 9,35 | 9,65 | 0,00% | - |
| 03.02.2026 | 9,65 | 9,65 | 9,65 | 9,65 | -0,77% | 108,00 |
| 02.02.2026 | 9,23 | 9,75 | 9,20 | 9,73 | 2,91% | - |
| 30.01.2026 | 9,33 | 9,60 | 9,20 | 9,45 | 0,00% | - |