20,715$
0,27%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,80 | 21,80 | 20,25 | 20,66 | -1,48% | 126.566,00 |
| 08.09.2026 | 21,19 | 21,42 | 20,54 | 20,97 | -0,85% | 39.952,00 |
| 04.09.2026 | 21,07 | 21,69 | 20,39 | 21,15 | 1,00% | 24.024,00 |
| 03.09.2026 | 20,00 | 21,29 | 19,55 | 20,94 | 4,60% | 59.822,00 |
| 02.09.2026 | 20,62 | 20,74 | 19,98 | 20,02 | 0,65% | 23.568,00 |
| 01.09.2026 | 19,72 | 20,52 | 19,44 | 19,89 | 0,66% | 45.305,00 |
| 31.08.2026 | 19,85 | 20,79 | 19,62 | 19,76 | -1,45% | 60.461,00 |
| 28.08.2026 | 20,30 | 20,30 | 19,44 | 20,05 | 2,09% | 46.996,00 |
| 27.08.2026 | 19,51 | 20,40 | 19,22 | 19,64 | 0,36% | 26.826,00 |
| 26.08.2026 | 19,52 | 19,75 | 18,86 | 19,57 | 1,19% | 36.733,00 |
| 25.08.2026 | 17,80 | 19,61 | 17,75 | 19,34 | 9,51% | 89.743,00 |
| 24.08.2026 | 18,36 | 18,47 | 17,47 | 17,66 | -3,39% | 45.286,00 |
| 21.08.2026 | 18,54 | 18,60 | 18,06 | 18,28 | -1,96% | 14.059,00 |
| 20.08.2026 | 19,17 | 19,89 | 18,61 | 18,65 | -1,84% | 27.566,00 |
| 19.08.2026 | 18,89 | 19,97 | 18,86 | 19,00 | -0,50% | 21.727,00 |
| 18.08.2026 | 18,30 | 19,16 | 18,25 | 19,09 | 1,68% | 36.101,00 |
| 17.08.2026 | 17,62 | 18,99 | 17,62 | 18,78 | 10,25% | 69.913,00 |
| 14.08.2026 | 16,88 | 17,31 | 16,30 | 17,03 | 3,21% | 24.750,00 |
| 13.08.2026 | 16,37 | 18,42 | 16,13 | 16,50 | 11,56% | 103.480,00 |
| 12.08.2026 | 15,00 | 15,27 | 14,75 | 14,79 | -0,54% | 8.073,00 |
| 11.08.2026 | 15,01 | 15,15 | 14,81 | 14,87 | -1,00% | 13.205,00 |
| 10.08.2026 | 14,72 | 15,25 | 14,49 | 15,02 | 0,47% | 23.222,00 |
| 07.08.2026 | 15,18 | 15,18 | 14,82 | 14,95 | -0,86% | 7.669,00 |
| 06.08.2026 | 15,43 | 15,50 | 14,90 | 15,08 | -2,46% | 12.000,00 |
| 05.08.2026 | 15,53 | 15,84 | 15,16 | 15,46 | 1,24% | 10.310,00 |
| 04.08.2026 | 14,44 | 15,27 | 14,44 | 15,27 | 5,75% | 25.899,00 |
| 03.08.2026 | 14,10 | 14,88 | 14,10 | 14,44 | 2,41% | 30.506,00 |
| 31.07.2026 | 14,30 | 14,94 | 14,08 | 14,10 | -4,37% | 41.548,00 |
| 30.07.2026 | 14,96 | 15,22 | 14,25 | 14,75 | -1,21% | 20.669,00 |
| 29.07.2026 | 15,39 | 15,39 | 14,50 | 14,93 | -2,90% | 41.294,00 |
| 28.07.2026 | 14,82 | 15,54 | 14,74 | 15,37 | 0,85% | 38.008,00 |
| 27.07.2026 | 15,09 | 15,25 | 14,68 | 15,24 | 2,83% | 20.831,00 |
| 24.07.2026 | 15,27 | 15,38 | 14,82 | 14,82 | -1,72% | 16.566,00 |
| 23.07.2026 | 14,91 | 15,53 | 14,65 | 15,08 | 0,20% | 39.968,00 |
| 22.07.2026 | 15,59 | 15,68 | 15,05 | 15,05 | -2,53% | 33.229,00 |
| 21.07.2026 | 15,19 | 15,85 | 15,13 | 15,44 | 2,52% | 61.976,00 |
| 20.07.2026 | 15,75 | 15,75 | 15,06 | 15,06 | -4,38% | 36.359,00 |
| 17.07.2026 | 15,76 | 16,20 | 15,75 | 15,75 | -1,22% | 16.039,00 |
| 16.07.2026 | 15,75 | 16,75 | 15,75 | 15,95 | 0,16% | 30.385,00 |
| 15.07.2026 | 16,12 | 16,49 | 15,45 | 15,92 | -0,75% | 27.230,00 |
| 14.07.2026 | 15,53 | 16,31 | 15,53 | 16,04 | 2,95% | 25.891,00 |
| 13.07.2026 | 15,36 | 15,58 | 15,36 | 15,58 | 0,52% | 7.018,00 |
| 10.07.2026 | 15,95 | 16,02 | 15,22 | 15,50 | -0,07% | 40.761,00 |
| 09.07.2026 | 15,34 | 15,76 | 15,34 | 15,51 | -1,71% | 5.671,00 |
| 08.07.2026 | 15,82 | 15,89 | 15,25 | 15,78 | -0,82% | 23.171,00 |
| 07.07.2026 | 16,44 | 16,75 | 15,79 | 15,91 | -2,09% | 22.039,00 |
| 06.07.2026 | 16,19 | 16,85 | 15,61 | 16,25 | 0,99% | 30.864,00 |
| 02.07.2026 | 16,70 | 16,70 | 16,08 | 16,09 | -3,04% | 33.996,00 |
| 01.07.2026 | 16,19 | 17,04 | 15,97 | 16,60 | 4,37% | 29.967,00 |
| 30.06.2026 | 15,69 | 17,00 | 15,69 | 15,90 | -0,62% | 24.927,00 |
| 29.06.2026 | 15,30 | 16,00 | 14,86 | 16,00 | 3,56% | 35.325,00 |
| 26.06.2026 | 14,05 | 16,00 | 14,05 | 15,45 | 9,26% | 432.854,00 |
| 25.06.2026 | 14,71 | 15,31 | 14,01 | 14,14 | -4,20% | 31.614,00 |
| 24.06.2026 | 15,02 | 15,38 | 14,76 | 14,76 | -1,99% | 28.402,00 |
| 23.06.2026 | 15,15 | 15,50 | 14,55 | 15,06 | 0,13% | 27.581,00 |
| 22.06.2026 | 15,00 | 15,22 | 14,90 | 15,04 | 0,45% | 24.009,00 |
| 19.06.2026 | 14,98 | 14,99 | 14,96 | 14,97 | -0,19% | - |
| 18.06.2026 | 14,67 | 15,11 | 14,59 | 15,00 | 3,02% | 20.005,00 |
| 17.06.2026 | 14,78 | 15,70 | 14,56 | 14,56 | -3,80% | 20.043,00 |
| 16.06.2026 | 15,84 | 15,84 | 15,03 | 15,14 | -2,54% | 22.565,00 |
| 15.06.2026 | 15,85 | 16,08 | 15,53 | 15,53 | -0,51% | 9.778,00 |
| 12.06.2026 | 15,90 | 16,50 | 15,61 | 15,61 | -3,64% | 22.123,00 |
| 11.06.2026 | 16,20 | 16,50 | 15,91 | 16,20 | 2,02% | 12.764,00 |
| 10.06.2026 | 15,93 | 16,13 | 15,75 | 15,88 | 2,06% | 12.271,00 |
| 09.06.2026 | 16,51 | 16,51 | 15,30 | 15,56 | 0,84% | 28.047,00 |
| 08.06.2026 | 16,19 | 16,20 | 15,27 | 15,43 | -6,71% | 15.846,00 |
| 05.06.2026 | 15,91 | 16,80 | 15,51 | 16,54 | 3,96% | 17.164,00 |
| 04.06.2026 | 15,61 | 15,96 | 15,37 | 15,91 | 1,79% | 13.492,00 |
| 03.06.2026 | 15,11 | 16,00 | 15,11 | 15,63 | -1,57% | 8.103,00 |
| 02.06.2026 | 15,57 | 16,46 | 15,10 | 15,88 | 2,32% | 9.632,00 |
| 01.06.2026 | 15,82 | 15,82 | 15,35 | 15,52 | 1,84% | 7.897,00 |
| 29.05.2026 | 15,74 | 15,74 | 15,11 | 15,24 | -5,46% | 4.855,00 |
| 28.05.2026 | 16,08 | 16,55 | 15,29 | 16,12 | -2,24% | 8.922,00 |
| 27.05.2026 | 16,49 | 16,49 | 15,66 | 16,49 | 2,17% | 10.795,00 |
| 26.05.2026 | 15,07 | 16,81 | 14,85 | 16,14 | 8,61% | 39.737,00 |
| 22.05.2026 | 14,58 | 15,18 | 14,29 | 14,86 | 7,37% | 9.962,00 |
| 21.05.2026 | 15,89 | 15,97 | 13,49 | 13,84 | -12,24% | 32.756,00 |
| 20.05.2026 | 15,72 | 15,92 | 15,57 | 15,77 | -0,25% | 7.736,00 |
| 19.05.2026 | 15,56 | 16,54 | 15,50 | 15,81 | -0,44% | 13.793,00 |
| 18.05.2026 | 16,18 | 16,65 | 15,29 | 15,88 | -2,58% | 11.026,00 |
| 15.05.2026 | 16,90 | 17,36 | 16,12 | 16,30 | -6,48% | 9.017,00 |
| 14.05.2026 | 16,95 | 17,50 | 16,95 | 17,43 | 2,41% | 3.180,00 |
| 13.05.2026 | 17,17 | 17,44 | 16,90 | 17,02 | 0,71% | 2.331,00 |
| 12.05.2026 | 16,66 | 17,21 | 16,20 | 16,90 | 0,70% | 26.913,00 |
| 11.05.2026 | 16,75 | 16,93 | 16,40 | 16,78 | -1,57% | 4.703,00 |
| 08.05.2026 | 17,25 | 17,37 | 16,82 | 17,05 | -1,04% | 3.706,00 |
| 07.05.2026 | 17,41 | 17,48 | 16,50 | 17,23 | -0,72% | 9.574,00 |
| 06.05.2026 | 17,00 | 17,58 | 16,69 | 17,36 | 2,09% | 20.105,00 |
| 05.05.2026 | 15,33 | 17,40 | 15,33 | 17,00 | 9,54% | 19.014,00 |
| 04.05.2026 | 15,69 | 16,54 | 15,52 | 15,52 | -2,45% | 11.675,00 |
| 01.05.2026 | 15,95 | 16,25 | 15,71 | 15,91 | -0,56% | 8.111,00 |
| 30.04.2026 | 15,98 | 16,60 | 15,49 | 16,00 | 1,33% | 6.100,00 |
| 29.04.2026 | 16,96 | 16,96 | 15,49 | 15,79 | -4,65% | 11.172,00 |
| 28.04.2026 | 16,42 | 17,05 | 16,42 | 16,56 | -2,30% | 7.312,00 |
| 27.04.2026 | 17,11 | 17,25 | 16,48 | 16,95 | -0,59% | 12.051,00 |
| 24.04.2026 | 17,11 | 17,32 | 16,10 | 17,05 | -2,46% | 25.652,00 |
| 23.04.2026 | 17,24 | 17,48 | 16,90 | 17,48 | 1,10% | 9.294,00 |
| 22.04.2026 | 17,93 | 18,03 | 17,29 | 17,29 | -2,43% | 13.724,00 |
| 21.04.2026 | 18,85 | 18,92 | 17,66 | 17,72 | -5,69% | 25.593,00 |
| 20.04.2026 | 18,40 | 19,03 | 18,40 | 18,79 | 0,16% | 10.570,00 |