16,147$
-2,55%
Echtzeit-Aktienkurs Comstock Holding Companies
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 16,30 | 16,59 | 16,00 | 16,20 | -2,23% | 11.116,00 |
| 23.09.2025 | 17,49 | 17,80 | 16,35 | 16,57 | -5,26% | 30.276,00 |
| 22.09.2025 | 16,10 | 17,64 | 16,09 | 17,49 | 8,00% | 35.530,00 |
| 19.09.2025 | 16,44 | 16,44 | 15,70 | 16,20 | -0,09% | 43.731,00 |
| 18.09.2025 | 15,89 | 16,56 | 15,89 | 16,21 | 3,84% | 20.206,00 |
| 17.09.2025 | 15,39 | 16,03 | 15,39 | 15,61 | 1,40% | 25.384,00 |
| 16.09.2025 | 15,57 | 15,88 | 15,16 | 15,40 | -1,57% | 22.872,00 |
| 15.09.2025 | 17,23 | 17,33 | 15,53 | 15,64 | -8,75% | 32.366,00 |
| 12.09.2025 | 16,79 | 17,17 | 16,61 | 17,14 | 3,38% | 15.498,00 |
| 11.09.2025 | 17,61 | 18,34 | 16,32 | 16,58 | -10,33% | 58.334,00 |
| 10.09.2025 | 16,69 | 18,90 | 16,69 | 18,49 | 12,95% | 73.069,00 |
| 09.09.2025 | 17,17 | 17,23 | 16,01 | 16,37 | -4,96% | 42.981,00 |
| 08.09.2025 | 18,56 | 18,94 | 17,13 | 17,23 | -7,19% | 34.961,00 |
| 05.09.2025 | 18,10 | 18,99 | 17,46 | 18,56 | 2,54% | 37.675,00 |
| 04.09.2025 | 16,51 | 18,81 | 16,51 | 18,10 | 11,52% | 74.741,00 |
| 03.09.2025 | 15,44 | 16,23 | 15,22 | 16,23 | 5,49% | 32.530,00 |
| 02.09.2025 | 15,90 | 16,20 | 15,31 | 15,39 | -3,06% | 39.414,00 |
| 29.08.2025 | 17,97 | 17,97 | 15,31 | 15,87 | -11,69% | 39.041,00 |
| 28.08.2025 | 17,60 | 18,51 | 17,60 | 17,97 | 3,25% | 50.435,00 |
| 27.08.2025 | 17,02 | 17,83 | 17,02 | 17,41 | 2,38% | 73.905,00 |
| 26.08.2025 | 16,00 | 17,30 | 15,95 | 17,00 | 6,62% | 39.796,00 |
| 25.08.2025 | 15,17 | 16,45 | 15,17 | 15,95 | 6,09% | 39.328,00 |
| 22.08.2025 | 15,32 | 15,60 | 15,03 | 15,03 | -1,57% | 26.711,00 |
| 21.08.2025 | 15,21 | 15,49 | 15,18 | 15,27 | -1,04% | 18.833,00 |
| 20.08.2025 | 15,62 | 15,65 | 15,21 | 15,43 | 0,03% | 23.505,00 |
| 19.08.2025 | 15,74 | 15,88 | 15,21 | 15,43 | -0,87% | 28.764,00 |
| 18.08.2025 | 14,89 | 15,95 | 14,89 | 15,56 | 4,78% | 18.998,00 |
| 15.08.2025 | 14,79 | 15,17 | 14,79 | 14,85 | -0,67% | 4.466,00 |
| 14.08.2025 | 15,10 | 15,14 | 14,83 | 14,95 | -0,99% | 17.685,00 |
| 13.08.2025 | 14,80 | 15,25 | 14,57 | 15,10 | 2,37% | 31.804,00 |
| 12.08.2025 | 14,70 | 15,06 | 14,57 | 14,75 | 0,76% | 46.131,00 |
| 11.08.2025 | 13,72 | 15,00 | 13,29 | 14,64 | 6,93% | 28.923,00 |
| 08.08.2025 | 13,30 | 13,91 | 13,19 | 13,69 | 4,54% | 17.373,00 |
| 07.08.2025 | 13,31 | 13,58 | 13,10 | 13,10 | -1,54% | 10.352,00 |
| 06.08.2025 | 12,25 | 13,30 | 12,25 | 13,30 | 6,83% | 15.962,00 |
| 05.08.2025 | 12,38 | 12,48 | 12,22 | 12,45 | 0,73% | 4.069,00 |
| 04.08.2025 | 12,36 | 12,44 | 12,35 | 12,36 | -0,72% | 4.393,00 |
| 01.08.2025 | 12,35 | 12,45 | 12,14 | 12,45 | 0,24% | 10.895,00 |
| 31.07.2025 | 12,35 | 12,50 | 12,26 | 12,42 | 0,73% | 3.723,00 |
| 30.07.2025 | 12,33 | 12,58 | 12,31 | 12,33 | 0,24% | 7.198,00 |
| 29.07.2025 | 12,21 | 12,30 | 12,21 | 12,30 | -0,57% | 2.065,00 |
| 28.07.2025 | 12,27 | 12,38 | 12,06 | 12,37 | 0,94% | 10.405,00 |
| 25.07.2025 | 12,25 | 12,26 | 12,06 | 12,26 | 0,53% | 6.851,00 |
| 24.07.2025 | 11,94 | 12,19 | 11,94 | 12,19 | 0,99% | 6.569,00 |
| 23.07.2025 | 12,07 | 12,32 | 11,85 | 12,07 | 0,17% | 77.468,00 |
| 22.07.2025 | 12,26 | 12,26 | 11,96 | 12,05 | -1,71% | 16.443,00 |
| 21.07.2025 | 12,63 | 12,98 | 12,00 | 12,26 | -2,93% | 30.725,00 |
| 18.07.2025 | 12,87 | 12,87 | 12,62 | 12,63 | -0,94% | 11.151,00 |
| 17.07.2025 | 12,62 | 12,94 | 12,61 | 12,75 | 1,76% | 24.743,00 |
| 16.07.2025 | 11,82 | 12,92 | 11,82 | 12,53 | 5,92% | 31.524,00 |
| 15.07.2025 | 12,04 | 12,23 | 11,76 | 11,83 | -0,42% | 13.921,00 |
| 14.07.2025 | 11,42 | 12,49 | 11,41 | 11,88 | 4,12% | 48.778,00 |
| 11.07.2025 | 11,81 | 11,95 | 11,41 | 11,41 | -3,79% | 13.751,00 |
| 10.07.2025 | 11,30 | 11,91 | 11,30 | 11,86 | 4,96% | 18.925,00 |
| 09.07.2025 | 11,48 | 11,48 | 11,10 | 11,30 | -1,31% | 18.098,00 |
| 08.07.2025 | 11,65 | 11,65 | 10,79 | 11,45 | -0,52% | 11.021,00 |
| 07.07.2025 | 10,84 | 11,70 | 10,84 | 11,51 | 6,18% | 25.656,00 |
| 03.07.2025 | 10,46 | 10,89 | 10,46 | 10,84 | 4,53% | 26.064,00 |
| 02.07.2025 | 10,51 | 10,90 | 10,30 | 10,37 | -1,33% | 51.884,00 |
| 01.07.2025 | 10,19 | 10,51 | 10,11 | 10,51 | 3,50% | 24.829,00 |
| 30.06.2025 | 10,10 | 10,45 | 9,84 | 10,16 | 1,55% | 18.099,00 |
| 27.06.2025 | 10,38 | 10,40 | 9,90 | 10,00 | -3,66% | 26.788,00 |
| 26.06.2025 | 10,25 | 10,38 | 10,12 | 10,38 | 1,62% | 9.301,00 |
| 25.06.2025 | 10,28 | 10,30 | 10,17 | 10,22 | 0,74% | 6.591,00 |
| 24.06.2025 | 10,15 | 10,48 | 10,11 | 10,14 | 1,40% | 14.597,00 |
| 23.06.2025 | 10,11 | 10,12 | 9,73 | 10,00 | -1,28% | 16.004,00 |
| 20.06.2025 | 10,12 | 10,24 | 10,02 | 10,13 | 1,60% | 9.420,00 |
| 18.06.2025 | 10,01 | 10,24 | 9,96 | 9,97 | 1,22% | 4.896,00 |
| 17.06.2025 | 9,82 | 10,16 | 9,81 | 9,85 | -0,51% | 11.907,00 |
| 16.06.2025 | 9,91 | 10,08 | 9,90 | 9,90 | -1,20% | 14.925,00 |
| 13.06.2025 | 10,03 | 10,04 | 9,91 | 10,02 | -0,50% | 9.271,00 |
| 12.06.2025 | 10,09 | 10,34 | 10,00 | 10,07 | -3,08% | 17.923,00 |
| 11.06.2025 | 10,45 | 10,61 | 10,11 | 10,39 | 0,07% | 36.196,00 |
| 10.06.2025 | 10,25 | 10,39 | 9,98 | 10,38 | 0,03% | 3.814,00 |
| 09.06.2025 | 9,87 | 10,38 | 9,87 | 10,38 | 3,11% | 25.199,00 |
| 06.06.2025 | 9,72 | 10,07 | 9,63 | 10,07 | 2,41% | 15.691,00 |
| 05.06.2025 | 9,83 | 10,11 | 9,67 | 9,83 | -0,25% | 22.675,00 |
| 04.06.2025 | 9,77 | 10,00 | 9,70 | 9,86 | 1,28% | 26.251,00 |
| 03.06.2025 | 9,74 | 9,81 | 9,69 | 9,73 | 0,62% | 7.386,00 |
| 02.06.2025 | 9,21 | 9,83 | 9,21 | 9,67 | 4,54% | 33.911,00 |
| 30.05.2025 | 9,18 | 9,49 | 9,17 | 9,25 | 0,65% | 12.659,00 |
| 29.05.2025 | 9,17 | 9,40 | 9,17 | 9,19 | -1,71% | 10.523,00 |
| 28.05.2025 | 9,15 | 9,42 | 9,15 | 9,35 | -3,41% | 11.358,00 |
| 27.05.2025 | 9,01 | 9,69 | 9,01 | 9,68 | 6,84% | 30.484,00 |
| 23.05.2025 | 9,17 | 9,74 | 9,00 | 9,06 | -1,95% | 26.173,00 |
| 22.05.2025 | 9,61 | 9,69 | 9,22 | 9,24 | -3,85% | 27.599,00 |
| 21.05.2025 | 9,70 | 9,99 | 9,48 | 9,61 | -2,34% | 23.439,00 |
| 20.05.2025 | 9,66 | 9,90 | 9,25 | 9,84 | 3,58% | 25.432,00 |
| 19.05.2025 | 9,81 | 9,87 | 9,04 | 9,50 | -5,00% | 87.203,00 |
| 16.05.2025 | 10,24 | 10,32 | 9,85 | 10,00 | -1,28% | 14.845,00 |
| 15.05.2025 | 9,50 | 10,15 | 9,37 | 10,13 | 8,57% | 23.139,00 |
| 14.05.2025 | 9,55 | 10,16 | 9,16 | 9,33 | -2,91% | 16.712,00 |
| 13.05.2025 | 10,81 | 10,81 | 9,47 | 9,61 | -11,10% | 82.658,00 |
| 12.05.2025 | 11,24 | 11,30 | 10,51 | 10,81 | -4,34% | 58.924,00 |
| 09.05.2025 | 11,96 | 11,96 | 10,98 | 11,30 | -6,07% | 29.942,00 |
| 08.05.2025 | 11,42 | 12,19 | 10,92 | 12,03 | 5,53% | 19.257,00 |
| 07.05.2025 | 12,26 | 12,26 | 11,13 | 11,40 | -7,01% | 21.099,00 |
| 06.05.2025 | 11,35 | 12,50 | 11,30 | 12,26 | 7,92% | 36.714,00 |
| 05.05.2025 | 10,03 | 11,94 | 10,00 | 11,36 | 13,26% | 47.809,00 |
| 02.05.2025 | 10,04 | 10,50 | 9,79 | 10,03 | 0,60% | 13.441,00 |