8,960$
3,94%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 8,65 | 9,32 | 8,45 | 8,96 | 3,94% | 26.925,00 |
| 31.03.2025 | 9,70 | 10,53 | 8,28 | 8,62 | -9,17% | 95.939,00 |
| 28.03.2025 | 10,28 | 10,28 | 8,83 | 9,49 | -7,32% | 32.041,00 |
| 27.03.2025 | 9,64 | 10,60 | 9,42 | 10,24 | 6,22% | 26.121,00 |
| 26.03.2025 | 9,88 | 10,03 | 9,25 | 9,64 | -3,89% | 88.234,00 |
| 25.03.2025 | 9,20 | 10,41 | 8,64 | 10,03 | 8,20% | 110.206,00 |
| 24.03.2025 | 8,11 | 9,41 | 8,11 | 9,27 | 19,61% | 118.174,00 |
| 21.03.2025 | 7,02 | 8,79 | 7,02 | 7,75 | 14,31% | 166.576,00 |
| 20.03.2025 | 6,42 | 6,82 | 6,41 | 6,78 | 1,50% | 6.085,00 |
| 19.03.2025 | 6,55 | 6,76 | 6,41 | 6,68 | 4,21% | 7.512,00 |
| 18.03.2025 | 6,52 | 6,58 | 6,41 | 6,41 | -1,69% | 5.475,00 |
| 17.03.2025 | 6,61 | 6,66 | 6,50 | 6,52 | 1,72% | 2.205,00 |
| 14.03.2025 | 6,50 | 6,89 | 6,35 | 6,41 | -2,29% | 6.965,00 |
| 13.03.2025 | 7,11 | 7,11 | 6,56 | 6,56 | -5,88% | 2.697,00 |
| 12.03.2025 | 7,00 | 7,00 | 6,74 | 6,97 | 1,01% | 6.068,00 |
| 11.03.2025 | 6,77 | 7,00 | 6,75 | 6,90 | -0,72% | 5.756,00 |
| 10.03.2025 | 7,14 | 7,23 | 6,94 | 6,95 | -2,11% | 6.739,00 |
| 07.03.2025 | 7,27 | 7,27 | 7,00 | 7,10 | 1,28% | 1.772,00 |
| 06.03.2025 | 7,16 | 7,21 | 7,01 | 7,01 | 0,00% | 2.205,00 |
| 05.03.2025 | 6,91 | 7,18 | 6,91 | 7,01 | 1,67% | 2.710,00 |
| 04.03.2025 | 6,67 | 7,00 | 6,59 | 6,90 | 7,73% | 15.172,00 |
| 03.03.2025 | 7,02 | 7,11 | 6,31 | 6,40 | -9,22% | 14.359,00 |
| 28.02.2025 | 7,39 | 7,42 | 7,02 | 7,05 | -4,73% | 10.803,00 |
| 27.02.2025 | 7,40 | 7,40 | 7,40 | 7,40 | -0,54% | 1.653,00 |
| 26.02.2025 | 7,25 | 7,77 | 7,25 | 7,44 | 2,48% | 5.358,00 |
| 25.02.2025 | 7,66 | 7,83 | 7,26 | 7,26 | -2,55% | 6.072,00 |
| 24.02.2025 | 7,76 | 7,76 | 7,40 | 7,45 | -4,49% | 5.253,00 |
| 21.02.2025 | 7,77 | 7,80 | 7,36 | 7,80 | 0,48% | 21.052,00 |
| 20.02.2025 | 7,85 | 7,96 | 7,56 | 7,76 | -2,57% | 28.964,00 |
| 19.02.2025 | 8,02 | 8,02 | 7,86 | 7,97 | -2,11% | 5.408,00 |
| 18.02.2025 | 8,04 | 8,20 | 7,67 | 8,14 | 0,62% | 5.866,00 |
| 14.02.2025 | 7,90 | 8,20 | 7,80 | 8,09 | 1,89% | 24.242,00 |
| 13.02.2025 | 8,39 | 8,39 | 7,83 | 7,94 | -1,37% | 7.129,00 |
| 12.02.2025 | 8,00 | 8,35 | 7,92 | 8,05 | 4,41% | 25.541,00 |
| 11.02.2025 | 8,03 | 8,03 | 7,71 | 7,71 | -5,75% | 14.949,00 |
| 10.02.2025 | 8,01 | 8,55 | 7,98 | 8,18 | 0,49% | 16.321,00 |
| 07.02.2025 | 8,28 | 8,43 | 8,05 | 8,14 | -3,10% | 6.052,00 |
| 06.02.2025 | 8,40 | 8,40 | 8,26 | 8,40 | 0,84% | 17.594,00 |
| 05.02.2025 | 8,09 | 8,44 | 8,09 | 8,33 | 1,96% | 9.520,00 |
| 04.02.2025 | 8,10 | 8,68 | 7,91 | 8,17 | 1,38% | 31.823,00 |
| 03.02.2025 | 8,29 | 8,45 | 8,06 | 8,06 | -4,96% | 7.231,00 |
| 31.01.2025 | 8,48 | 8,54 | 8,12 | 8,48 | -1,17% | 1.809,00 |
| 30.01.2025 | 8,39 | 9,00 | 8,39 | 8,58 | 0,59% | 25.149,00 |
| 29.01.2025 | 8,35 | 8,70 | 8,32 | 8,53 | 2,03% | 7.225,00 |
| 28.01.2025 | 8,25 | 8,65 | 8,25 | 8,36 | 1,09% | 7.866,00 |
| 27.01.2025 | 8,02 | 8,67 | 7,88 | 8,27 | 0,00% | 19.088,00 |
| 24.01.2025 | 8,29 | 8,44 | 8,26 | 8,27 | -0,36% | 27.776,00 |
| 23.01.2025 | 8,25 | 8,58 | 8,22 | 8,30 | 0,12% | 13.507,00 |
| 22.01.2025 | 8,25 | 8,95 | 7,81 | 8,29 | 0,00% | 26.120,00 |
| 21.01.2025 | 8,17 | 8,76 | 8,16 | 8,29 | -1,54% | 18.814,00 |
| 17.01.2025 | 7,75 | 8,49 | 7,70 | 8,42 | 6,18% | 21.176,00 |
| 16.01.2025 | 7,89 | 8,22 | 7,89 | 7,93 | 0,25% | 5.856,00 |
| 15.01.2025 | 7,88 | 8,20 | 7,88 | 7,91 | -0,50% | 5.059,00 |
| 14.01.2025 | 7,97 | 8,19 | 7,80 | 7,95 | 1,27% | 4.355,00 |
| 13.01.2025 | 8,06 | 8,46 | 7,80 | 7,85 | -3,09% | 28.473,00 |
| 10.01.2025 | 7,98 | 8,16 | 7,86 | 8,10 | 0,75% | 11.761,00 |
| 08.01.2025 | 8,12 | 8,61 | 8,04 | 8,04 | -3,02% | 7.507,00 |
| 07.01.2025 | 8,37 | 8,37 | 8,06 | 8,29 | 2,85% | 4.079,00 |
| 06.01.2025 | 8,38 | 8,60 | 8,06 | 8,06 | -3,47% | 14.401,00 |
| 03.01.2025 | 8,12 | 8,83 | 8,06 | 8,35 | 1,83% | 18.669,00 |
| 02.01.2025 | 8,03 | 8,59 | 8,03 | 8,20 | 1,49% | 5.312,00 |
| 31.12.2024 | 7,80 | 8,45 | 7,76 | 8,08 | 0,62% | 21.877,00 |
| 30.12.2024 | 7,93 | 8,10 | 7,62 | 8,03 | 2,69% | 24.798,00 |
| 27.12.2024 | 8,01 | 8,01 | 7,67 | 7,82 | -2,37% | 11.753,00 |
| 26.12.2024 | 7,95 | 8,07 | 7,90 | 8,01 | 0,38% | 12.433,00 |
| 24.12.2024 | 7,98 | 7,98 | 7,98 | 7,98 | -0,50% | 1.902,00 |
| 23.12.2024 | 8,02 | 8,35 | 8,00 | 8,02 | 0,50% | 9.593,00 |
| 20.12.2024 | 8,09 | 8,36 | 7,98 | 7,98 | -2,56% | 42.729,00 |
| 19.12.2024 | 8,00 | 8,21 | 7,79 | 8,19 | 0,99% | 10.288,00 |
| 18.12.2024 | 8,02 | 8,27 | 7,60 | 8,11 | 1,76% | 34.223,00 |
| 17.12.2024 | 7,98 | 8,10 | 7,82 | 7,97 | 2,31% | 6.699,00 |
| 16.12.2024 | 8,39 | 8,39 | 7,63 | 7,79 | -7,26% | 41.138,00 |
| 13.12.2024 | 8,46 | 8,68 | 8,40 | 8,40 | -1,41% | 2.978,00 |
| 12.12.2024 | 8,40 | 9,04 | 8,40 | 8,52 | -4,16% | 30.176,00 |
| 11.12.2024 | 8,54 | 9,19 | 8,44 | 8,89 | 3,01% | 7.013,00 |
| 10.12.2024 | 8,66 | 9,15 | 8,46 | 8,63 | -2,15% | 8.615,00 |
| 09.12.2024 | 8,56 | 9,04 | 8,41 | 8,82 | 1,38% | 39.815,00 |
| 06.12.2024 | 8,94 | 9,01 | 8,52 | 8,70 | -1,92% | 17.060,00 |
| 05.12.2024 | 8,83 | 8,88 | 8,58 | 8,87 | -3,48% | 7.463,00 |
| 04.12.2024 | 8,55 | 9,25 | 8,54 | 9,19 | 5,63% | 24.345,00 |
| 03.12.2024 | 8,47 | 8,73 | 8,47 | 8,70 | 3,20% | 3.042,00 |
| 02.12.2024 | 8,05 | 9,20 | 8,05 | 8,43 | 3,31% | 36.242,00 |
| 29.11.2024 | 8,46 | 8,46 | 8,16 | 8,16 | -2,39% | 5.653,00 |
| 27.11.2024 | 8,55 | 8,64 | 8,25 | 8,36 | -1,99% | 9.189,00 |
| 26.11.2024 | 9,07 | 9,08 | 8,44 | 8,53 | -7,98% | 18.020,00 |
| 25.11.2024 | 9,05 | 9,62 | 8,80 | 9,27 | 2,43% | 19.439,00 |
| 22.11.2024 | 9,79 | 9,79 | 9,05 | 9,05 | -4,44% | 8.385,00 |
| 20.11.2024 | 9,21 | 9,48 | 9,11 | 9,47 | 1,18% | 12.850,00 |
| 19.11.2024 | 8,43 | 9,48 | 8,41 | 9,36 | 9,86% | 19.205,00 |
| 18.11.2024 | 8,84 | 8,84 | 8,25 | 8,52 | -4,80% | 82.635,00 |
| 15.11.2024 | 8,79 | 8,99 | 8,79 | 8,95 | 1,24% | 6.842,00 |
| 14.11.2024 | 9,03 | 9,16 | 8,84 | 8,84 | -2,21% | 12.565,00 |
| 13.11.2024 | 9,15 | 9,53 | 8,70 | 9,04 | -0,33% | 46.495,00 |
| 12.11.2024 | 9,03 | 9,28 | 8,89 | 9,07 | -2,05% | 21.376,00 |
| 11.11.2024 | 9,31 | 9,35 | 7,59 | 9,26 | -6,18% | 76.779,00 |
| 08.11.2024 | 9,71 | 10,04 | 9,56 | 9,87 | 2,71% | 25.653,00 |
| 07.11.2024 | 9,68 | 10,05 | 9,27 | 9,61 | -1,23% | 55.484,00 |
| 06.11.2024 | 10,70 | 11,06 | 9,73 | 9,73 | -9,49% | 45.774,00 |
| 05.11.2024 | 11,25 | 11,63 | 10,75 | 10,75 | -4,19% | 20.441,00 |
| 04.11.2024 | 11,39 | 11,78 | 11,00 | 11,22 | -2,69% | 28.044,00 |