11,538$
-0,10%
Echtzeit-Aktienkurs Comstock Holding Companies
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 11,35 | 11,68 | 11,14 | 11,68 | 1,15% | 312,00 |
| 06.03.2026 | 11,65 | 11,65 | 11,29 | 11,55 | 0,00% | 312,00 |
| 05.03.2026 | 11,60 | 11,70 | 11,36 | 11,55 | 0,17% | 312,00 |
| 04.03.2026 | 11,48 | 11,80 | 11,48 | 11,53 | 0,26% | 8.506,00 |
| 03.03.2026 | 11,38 | 11,55 | 11,37 | 11,50 | 0,88% | 6.937,00 |
| 02.03.2026 | 11,46 | 11,70 | 11,27 | 11,40 | -2,31% | 9.066,00 |
| 27.02.2026 | 11,42 | 11,74 | 11,38 | 11,67 | 1,92% | 12.138,00 |
| 26.02.2026 | 11,55 | 11,58 | 11,10 | 11,45 | -0,87% | 15.499,00 |
| 25.02.2026 | 11,58 | 11,60 | 11,50 | 11,55 | -0,59% | 312,00 |
| 24.02.2026 | 11,68 | 11,68 | 11,50 | 11,62 | -1,54% | 312,00 |
| 23.02.2026 | 11,49 | 11,88 | 11,49 | 11,80 | 2,61% | 312,00 |
| 20.02.2026 | 11,49 | 11,69 | 11,49 | 11,50 | 0,00% | 9.761,00 |
| 19.02.2026 | 11,51 | 11,57 | 11,50 | 11,50 | 0,26% | 5.667,00 |
| 18.02.2026 | 11,50 | 11,62 | 11,47 | 11,47 | -0,26% | 7.913,00 |
| 17.02.2026 | 11,47 | 11,80 | 11,10 | 11,50 | 1,23% | 17.639,00 |
| 13.02.2026 | 11,36 | 11,64 | 11,17 | 11,36 | 1,43% | 7.472,00 |
| 12.02.2026 | 11,40 | 11,78 | 11,09 | 11,20 | -0,71% | 12.330,00 |
| 11.02.2026 | 11,41 | 11,57 | 11,28 | 11,28 | -1,83% | 10.558,00 |
| 10.02.2026 | 11,51 | 11,56 | 11,22 | 11,49 | 0,00% | 5.015,00 |
| 09.02.2026 | 11,52 | 11,63 | 11,34 | 11,49 | 1,14% | 6.095,00 |
| 06.02.2026 | 11,35 | 11,66 | 11,35 | 11,36 | 0,40% | 8.012,00 |
| 05.02.2026 | 11,34 | 11,55 | 11,07 | 11,32 | -0,22% | 14.011,00 |
| 04.02.2026 | 11,16 | 11,48 | 10,90 | 11,34 | 1,34% | 8.750,00 |
| 03.02.2026 | 11,20 | 11,40 | 11,11 | 11,19 | 0,36% | 5.159,00 |
| 02.02.2026 | 10,93 | 11,56 | 10,90 | 11,15 | 1,27% | 13.405,00 |
| 30.01.2026 | 11,17 | 11,44 | 10,94 | 11,01 | -1,52% | 10.523,00 |
| 29.01.2026 | 11,42 | 11,42 | 11,14 | 11,18 | -2,61% | 3.800,00 |
| 28.01.2026 | 13,51 | 13,62 | 11,14 | 11,48 | -0,69% | 5.027,00 |
| 27.01.2026 | 11,56 | 11,90 | 11,07 | 11,56 | 0,00% | 13.315,00 |
| 26.01.2026 | 11,78 | 11,78 | 11,56 | 11,56 | -2,69% | 6.467,00 |
| 23.01.2026 | 12,06 | 12,08 | 11,62 | 11,88 | -1,49% | 10.742,00 |
| 22.01.2026 | 11,29 | 12,60 | 11,20 | 12,06 | 7,49% | 33.780,00 |
| 21.01.2026 | 10,75 | 11,56 | 10,61 | 11,22 | 5,25% | 49.342,00 |
| 20.01.2026 | 11,07 | 11,15 | 10,56 | 10,66 | -3,64% | 26.424,00 |
| 19.01.2026 | 11,05 | 11,06 | 11,04 | 11,06 | -0,70% | - |
| 16.01.2026 | 11,27 | 11,47 | 11,14 | 11,14 | -1,68% | 8.018,00 |
| 15.01.2026 | 11,36 | 11,70 | 11,28 | 11,33 | -1,39% | 7.650,00 |
| 14.01.2026 | 11,40 | 11,60 | 11,36 | 11,49 | 0,26% | 9.833,00 |
| 13.01.2026 | 11,95 | 12,25 | 11,45 | 11,46 | -4,50% | 12.622,00 |
| 12.01.2026 | 11,95 | 12,35 | 11,90 | 12,00 | -0,91% | 16.973,00 |
| 09.01.2026 | 11,90 | 12,22 | 11,27 | 12,11 | 1,68% | 32.362,00 |
| 08.01.2026 | 11,87 | 12,34 | 11,87 | 11,91 | -1,16% | 7.765,00 |
| 07.01.2026 | 12,30 | 12,40 | 12,05 | 12,05 | -1,31% | 12.748,00 |
| 06.01.2026 | 11,85 | 12,39 | 11,64 | 12,21 | 2,30% | 14.718,00 |
| 05.01.2026 | 11,96 | 12,01 | 11,67 | 11,94 | -0,29% | 33.813,00 |
| 02.01.2026 | 11,76 | 12,11 | 11,67 | 11,97 | 3,01% | 8.407,00 |
| 31.12.2025 | 11,39 | 12,05 | 11,23 | 11,62 | 2,56% | 21.996,00 |
| 30.12.2025 | 11,62 | 11,62 | 11,20 | 11,33 | -2,58% | 16.916,00 |
| 29.12.2025 | 10,92 | 11,66 | 10,75 | 11,63 | 6,60% | 29.763,00 |
| 26.12.2025 | 10,35 | 11,11 | 10,14 | 10,91 | 5,41% | 47.202,00 |
| 24.12.2025 | 10,68 | 10,73 | 10,29 | 10,35 | -3,09% | 89.052,00 |
| 23.12.2025 | 11,25 | 11,41 | 10,18 | 10,68 | -3,61% | 80.490,00 |
| 22.12.2025 | 11,98 | 12,19 | 11,03 | 11,08 | -6,18% | 76.433,00 |
| 19.12.2025 | 12,38 | 12,67 | 11,80 | 11,81 | -5,75% | 32.624,00 |
| 18.12.2025 | 12,90 | 13,09 | 12,30 | 12,53 | -1,42% | 32.679,00 |
| 17.12.2025 | 12,89 | 13,21 | 12,44 | 12,71 | 1,64% | 42.556,00 |
| 16.12.2025 | 13,00 | 13,22 | 12,51 | 12,51 | -4,10% | 11.487,00 |
| 15.12.2025 | 13,16 | 13,35 | 13,00 | 13,04 | 1,48% | 20.602,00 |
| 12.12.2025 | 13,31 | 13,75 | 12,80 | 12,85 | -4,81% | 21.850,00 |
| 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% | 11.439,00 |
| 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% | 14.504,00 |
| 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% | 39.394,00 |
| 02.12.2025 | 13,53 | 13,66 | 13,34 | 13,43 | 0,83% | 15.838,00 |
| 01.12.2025 | 13,54 | 13,57 | 13,10 | 13,32 | -2,42% | 22.022,00 |
| 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% | 26.570,00 |
| 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% | 34.306,00 |
| 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% | 73.218,00 |
| 14.11.2025 | 14,79 | 15,72 | 14,70 | 15,51 | 2,38% | 12.069,00 |
| 13.11.2025 | 16,30 | 16,30 | 14,70 | 15,15 | -7,17% | 28.235,00 |
| 12.11.2025 | 16,96 | 17,05 | 15,82 | 16,32 | -3,09% | 26.001,00 |
| 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% | 29.548,00 |
| 07.11.2025 | 14,53 | 15,67 | 14,35 | 15,65 | 4,47% | 13.708,00 |
| 06.11.2025 | 14,99 | 15,20 | 14,50 | 14,98 | -0,07% | 43.124,00 |
| 05.11.2025 | 14,03 | 15,00 | 13,88 | 14,99 | 8,78% | 26.986,00 |
| 04.11.2025 | 13,76 | 14,18 | 13,65 | 13,78 | -2,82% | 13.700,00 |
| 03.11.2025 | 13,36 | 14,18 | 13,27 | 14,18 | 6,14% | 17.791,00 |
| 31.10.2025 | 13,71 | 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% | - |
| 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 |