14,130$
2,99%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,42% | 19.712,00 |
| 10.10.2025 | 13,43 | 14,15 | 13,36 | 14,06 | 3,00% | 9.600,00 |
| 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% | 22.093,00 |
| 07.10.2025 | 13,92 | 14,10 | 13,35 | 13,67 | -2,91% | 41.170,00 |
| 06.10.2025 | 14,03 | 14,63 | 13,90 | 14,08 | -3,43% | 17.905,00 |
| 02.10.2025 | 15,18 | 15,18 | 14,34 | 14,58 | -3,64% | 15.540,00 |
| 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% | 36.787,00 |
| 29.09.2025 | 15,70 | 16,45 | 15,38 | 15,55 | 0,06% | 17.216,00 |
| 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% | 10.751,00 |
| 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% | 29.894,00 |
| 22.09.2025 | 16,10 | 17,64 | 16,09 | 17,49 | 8,23% | 35.239,00 |
| 19.09.2025 | 16,44 | 16,44 | 15,70 | 16,16 | -2,00% | 40.635,00 |
| 18.09.2025 | 15,89 | 16,56 | 15,89 | 16,49 | 5,64% | 20.206,00 |
| 17.09.2025 | 15,39 | 16,03 | 15,39 | 15,61 | 1,40% | 25.382,00 |
| 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% | 32.265,00 |
| 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% | 58.215,00 |
| 10.09.2025 | 16,69 | 18,90 | 16,69 | 18,49 | 12,95% | 73.011,00 |
| 09.09.2025 | 17,17 | 17,23 | 16,01 | 16,37 | -4,96% | 42.884,00 |
| 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% | 37.513,00 |
| 04.09.2025 | 16,51 | 18,81 | 16,51 | 18,10 | 11,52% | 74.102,00 |
| 03.09.2025 | 15,44 | 16,23 | 15,22 | 16,23 | 5,49% | 32.503,00 |
| 02.09.2025 | 15,90 | 16,20 | 15,31 | 15,39 | -3,06% | 39.404,00 |
| 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% | 50.430,00 |
| 27.08.2025 | 17,02 | 17,83 | 17,02 | 17,41 | 2,38% | 73.904,00 |
| 26.08.2025 | 16,00 | 17,30 | 15,95 | 17,00 | 6,62% | 39.794,00 |
| 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% | 26.707,00 |
| 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% | 28.763,00 |
| 18.08.2025 | 14,89 | 15,95 | 14,89 | 15,56 | 4,78% | 18.956,00 |
| 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% | 17.605,00 |
| 13.08.2025 | 14,80 | 15,25 | 14,57 | 15,10 | 2,37% | 31.802,00 |
| 12.08.2025 | 14,70 | 15,06 | 14,57 | 14,75 | 0,77% | 46.105,00 |
| 11.08.2025 | 13,72 | 15,00 | 13,29 | 14,64 | 6,92% | 28.873,00 |
| 08.08.2025 | 13,30 | 13,91 | 13,19 | 13,69 | 4,54% | 17.360,00 |
| 07.08.2025 | 13,31 | 13,58 | 13,10 | 13,10 | -1,54% | 10.046,00 |
| 06.08.2025 | 12,25 | 13,30 | 12,25 | 13,30 | 6,83% | 15.959,00 |
| 05.08.2025 | 12,38 | 12,48 | 12,22 | 12,45 | 0,73% | 4.039,00 |
| 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% | 10.694,00 |
| 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% | 6.850,00 |
| 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% | 77.379,00 |
| 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% | 30.724,00 |
| 18.07.2025 | 12,87 | 12,87 | 12,62 | 12,63 | -0,94% | 11.145,00 |
| 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% | 31.523,00 |
| 15.07.2025 | 12,04 | 12,23 | 11,76 | 11,83 | -0,42% | 13.771,00 |
| 14.07.2025 | 11,42 | 12,49 | 11,41 | 11,88 | 4,12% | 48.776,00 |
| 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% | 18.924,00 |
| 09.07.2025 | 11,48 | 11,48 | 11,10 | 11,30 | -1,31% | 18.058,00 |
| 08.07.2025 | 11,65 | 11,65 | 10,79 | 11,45 | -0,52% | 10.961,00 |
| 07.07.2025 | 10,84 | 11,70 | 10,84 | 11,51 | 6,18% | 24.596,00 |
| 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% | 24.827,00 |
| 30.06.2025 | 10,10 | 10,45 | 9,84 | 10,16 | -1,69% | 18.099,00 |
| 27.06.2025 | 10,38 | 10,40 | 9,90 | 10,33 | -0,48% | 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 | -1,67% | 16.004,00 |
| 20.06.2025 | 10,12 | 10,24 | 10,02 | 10,17 | 2,01% | 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% | 17.914,00 |
| 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% | 25.189,00 |
| 06.06.2025 | 9,72 | 10,07 | 9,63 | 10,07 | 2,41% | 15.686,00 |
| 05.06.2025 | 9,83 | 10,11 | 9,67 | 9,83 | -0,25% | 22.628,00 |
| 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% | 7.078,00 |
| 02.06.2025 | 9,21 | 9,83 | 9,21 | 9,67 | 4,54% | 33.867,00 |
| 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% | 11.222,00 |
| 27.05.2025 | 9,01 | 9,69 | 9,01 | 9,68 | 6,84% | 30.483,00 |
| 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% | 27.597,00 |
| 21.05.2025 | 9,70 | 9,99 | 9,48 | 9,61 | -2,34% | 23.438,00 |