13,200€
-1,86%
Echtzeit-Aktienkurs Comstock Holding Companies
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.01.2026 | 9,60 | 9,68 | 9,30 | 9,45 | -1,82% | - |
| 28.01.2026 | 9,63 | 9,65 | 9,63 | 9,63 | 2,94% | - |
| 27.01.2026 | 9,73 | 9,80 | 9,30 | 9,35 | -2,60% | - |
| 26.01.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,48% | 93,00 |
| 23.01.2026 | 10,30 | 10,30 | 9,83 | 10,05 | -2,90% | - |
| 22.01.2026 | 9,63 | 10,75 | 9,60 | 10,35 | 6,15% | - |
| 21.01.2026 | 9,10 | 9,93 | 9,05 | 9,75 | 5,69% | - |
| 20.01.2026 | 9,43 | 9,50 | 9,20 | 9,23 | -2,89% | - |
| 19.01.2026 | 9,53 | 9,53 | 9,48 | 9,50 | -2,56% | - |
| 16.01.2026 | 9,73 | 9,78 | 9,70 | 9,75 | -1,27% | - |
| 15.01.2026 | 9,78 | 10,03 | 9,78 | 9,88 | 0,77% | - |
| 14.01.2026 | 10,00 | 10,00 | 9,73 | 9,80 | -1,51% | - |
| 13.01.2026 | 10,30 | 10,30 | 9,85 | 9,95 | -4,33% | - |
| 12.01.2026 | 10,30 | 10,40 | 10,25 | 10,40 | 0,00% | - |
| 09.01.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,48% | 23,00 |
| 08.01.2026 | 10,30 | 10,50 | 10,30 | 10,35 | 0,00% | - |
| 07.01.2026 | 10,50 | 10,60 | 10,10 | 10,35 | -1,43% | - |
| 06.01.2026 | 10,10 | 10,50 | 10,10 | 10,50 | 6,33% | 35,00 |
| 05.01.2026 | 10,25 | 10,30 | 9,88 | 9,88 | -1,99% | - |
| 02.01.2026 | 9,88 | 10,25 | 9,88 | 10,08 | 2,03% | - |
| 30.12.2025 | 9,88 | 9,88 | 9,88 | 9,88 | 1,54% | - |
| 29.12.2025 | 9,28 | 10,00 | 9,08 | 9,73 | 1,30% | - |