12,759$
0,38%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,89 | 13,21 | 12,44 | 12,77 | 2,12% | 42.556,00 |
| 16.12.2025 | 13,00 | 13,22 | 12,51 | 12,51 | -5,44% | 12.596,00 |
| 15.12.2025 | 13,16 | 13,35 | 13,00 | 13,23 | 2,92% | 21.433,00 |
| 12.12.2025 | 13,31 | 13,75 | 12,80 | 12,85 | -4,81% | 21.851,00 |
| 11.12.2025 | 13,25 | 13,65 | 13,11 | 13,50 | -0,92% | 33.703,00 |
| 10.12.2025 | 13,74 | 13,85 | 13,44 | 13,63 | -1,62% | 11.440,00 |
| 09.12.2025 | 13,74 | 14,09 | 13,74 | 13,85 | -0,16% | 9.911,00 |
| 08.12.2025 | 13,71 | 14,20 | 13,61 | 13,87 | 2,53% | 14.505,00 |
| 05.12.2025 | 13,67 | 14,05 | 13,51 | 13,53 | -1,67% | 25.372,00 |
| 04.12.2025 | 13,68 | 13,98 | 13,57 | 13,76 | 2,00% | 6.254,00 |
| 03.12.2025 | 13,43 | 13,82 | 13,19 | 13,49 | 0,45% | 39.395,00 |
| 02.12.2025 | 13,53 | 13,66 | 13,34 | 13,43 | -0,15% | 15.839,00 |
| 01.12.2025 | 13,54 | 13,57 | 13,10 | 13,45 | -1,47% | 22.087,00 |
| 28.11.2025 | 13,67 | 13,67 | 13,37 | 13,65 | 0,59% | 15.549,00 |
| 26.11.2025 | 13,81 | 14,08 | 13,49 | 13,57 | -0,59% | 28.774,00 |
| 25.11.2025 | 13,69 | 13,79 | 13,36 | 13,65 | 1,11% | 34.665,00 |
| 24.11.2025 | 13,93 | 13,97 | 13,03 | 13,50 | -3,09% | 26.595,00 |
| 21.11.2025 | 13,66 | 13,98 | 13,48 | 13,93 | 3,45% | 10.142,00 |
| 20.11.2025 | 13,68 | 14,34 | 13,02 | 13,47 | -1,21% | 23.733,00 |
| 19.11.2025 | 12,76 | 13,93 | 12,72 | 13,63 | 7,24% | 34.321,00 |
| 18.11.2025 | 12,82 | 13,14 | 12,58 | 12,71 | -3,16% | 51.171,00 |
| 17.11.2025 | 15,33 | 15,33 | 12,43 | 13,13 | -15,38% | 73.225,00 |
| 14.11.2025 | 14,79 | 15,72 | 14,51 | 15,51 | 2,92% | 12.069,00 |
| 13.11.2025 | 16,30 | 16,30 | 14,70 | 15,07 | -8,94% | 28.741,00 |
| 12.11.2025 | 16,96 | 17,05 | 15,82 | 16,55 | -1,72% | 26.013,00 |
| 11.11.2025 | 15,56 | 16,94 | 15,44 | 16,84 | 6,21% | 42.917,00 |
| 10.11.2025 | 15,65 | 16,00 | 15,28 | 15,86 | 1,31% | 29.585,00 |
| 07.11.2025 | 14,53 | 15,67 | 14,35 | 15,65 | 5,03% | 13.708,00 |
| 06.11.2025 | 14,99 | 15,20 | 14,50 | 14,90 | -0,60% | 43.129,00 |
| 05.11.2025 | 14,03 | 15,00 | 13,88 | 14,99 | 8,78% | 26.988,00 |
| 04.11.2025 | 13,76 | 14,18 | 13,65 | 13,78 | -2,48% | 13.700,00 |
| 03.11.2025 | 13,36 | 14,18 | 13,27 | 14,13 | 5,76% | 17.791,00 |
| 31.10.2025 | 13,72 | 13,78 | 12,97 | 13,36 | -3,54% | 6.274,00 |
| 30.10.2025 | 14,01 | 14,04 | 13,50 | 13,85 | -2,81% | 6.860,00 |
| 29.10.2025 | 14,50 | 14,74 | 14,25 | 14,25 | -1,72% | 9.533,00 |
| 28.10.2025 | 14,11 | 14,65 | 13,96 | 14,50 | 0,90% | 14.651,00 |
| 27.10.2025 | 14,82 | 14,84 | 14,17 | 14,37 | -2,31% | 9.765,00 |
| 24.10.2025 | 14,66 | 14,83 | 14,11 | 14,71 | 1,24% | 10.491,00 |
| 23.10.2025 | 14,54 | 14,54 | 14,10 | 14,53 | -0,41% | 17.177,00 |
| 22.10.2025 | 14,21 | 14,59 | 14,01 | 14,59 | 1,53% | 7.513,00 |
| 21.10.2025 | 14,50 | 14,79 | 13,75 | 14,37 | -0,76% | 79.140,00 |
| 20.10.2025 | 13,84 | 14,92 | 13,72 | 14,48 | 4,53% | 161.763,00 |
| 17.10.2025 | 13,44 | 13,89 | 13,07 | 13,85 | 4,47% | - |
| 16.10.2025 | 14,02 | 14,25 | 13,15 | 13,26 | -6,29% | 10.593,00 |
| 15.10.2025 | 14,13 | 14,79 | 13,70 | 14,15 | 0,14% | 21.411,00 |
| 14.10.2025 | 13,68 | 14,45 | 13,49 | 14,13 | 2,99% | 16.886,00 |
| 13.10.2025 | 14,04 | 14,12 | 13,52 | 13,72 | -2,07% | 19.712,00 |
| 10.10.2025 | 13,43 | 14,15 | 13,36 | 14,01 | 2,64% | 31.128,00 |
| 09.10.2025 | 13,94 | 13,94 | 13,62 | 13,65 | -2,36% | 10.567,00 |
| 08.10.2025 | 13,61 | 14,14 | 13,60 | 13,98 | 2,27% | 22.100,00 |
| 07.10.2025 | 13,92 | 14,10 | 13,35 | 13,67 | -2,91% | 41.238,00 |
| 06.10.2025 | 14,03 | 14,63 | 13,90 | 14,08 | -1,05% | 32.224,00 |
| 03.10.2025 | 14,55 | 15,06 | 14,17 | 14,23 | -2,40% | 20.509,00 |
| 02.10.2025 | 15,18 | 15,18 | 14,34 | 14,58 | -3,64% | 16.040,00 |
| 01.10.2025 | 13,75 | 15,55 | 13,75 | 15,13 | 7,99% | 27.635,00 |
| 30.09.2025 | 15,39 | 15,39 | 13,54 | 14,01 | -9,90% | 38.789,00 |
| 29.09.2025 | 15,70 | 16,45 | 15,38 | 15,55 | 0,06% | 17.224,00 |
| 26.09.2025 | 15,52 | 15,70 | 15,15 | 15,54 | 0,39% | 17.388,00 |
| 25.09.2025 | 15,93 | 16,41 | 15,37 | 15,48 | -4,44% | 10.835,00 |
| 24.09.2025 | 16,30 | 16,59 | 16,00 | 16,20 | -2,23% | 11.122,00 |
| 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 | 3,78% | 20.206,00 |
| 17.09.2025 | 15,39 | 16,03 | 15,39 | 15,62 | 1,46% | 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 | -5,10% | 42.981,00 |
| 08.09.2025 | 18,56 | 18,94 | 17,13 | 17,25 | -7,06% | 36.189,00 |
| 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 | 10,64% | 74.741,00 |
| 03.09.2025 | 15,44 | 16,36 | 15,22 | 16,36 | 6,34% | 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 | 0,00% | 46.131,00 |
| 11.08.2025 | 13,72 | 15,00 | 13,29 | 14,75 | 7,74% | 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 |