17,290$
-0,52%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,53 | 17,80 | 17,21 | 17,29 | -0,52% | 45.966,00 |
| 19.10.2026 | 16,82 | 17,84 | 16,72 | 17,38 | 3,39% | 29.635,00 |
| 16.10.2026 | 17,25 | 17,37 | 16,80 | 16,81 | -1,23% | 12.903,00 |
| 15.10.2026 | 17,57 | 17,63 | 17,00 | 17,02 | -2,30% | 24.394,00 |
| 14.10.2026 | 18,39 | 18,39 | 17,01 | 17,42 | -4,52% | 51.311,00 |
| 13.10.2026 | 18,31 | 18,55 | 18,00 | 18,25 | -0,52% | 21.449,00 |
| 12.10.2026 | 18,95 | 19,00 | 18,17 | 18,34 | -1,82% | 21.802,00 |
| 09.10.2026 | 19,00 | 19,57 | 18,41 | 18,68 | -0,11% | 24.542,00 |
| 08.10.2026 | 18,68 | 19,00 | 18,44 | 18,70 | -0,64% | 21.977,00 |
| 07.10.2026 | 18,76 | 19,10 | 18,39 | 18,82 | 1,35% | 56.221,00 |
| 06.10.2026 | 19,17 | 19,40 | 18,57 | 18,57 | -2,95% | 18.204,00 |
| 05.10.2026 | 18,89 | 19,93 | 18,67 | 19,14 | 1,94% | 32.629,00 |
| 02.10.2026 | 19,05 | 19,41 | 18,71 | 18,77 | -1,26% | 23.432,00 |
| 01.10.2026 | 19,00 | 19,50 | 18,51 | 19,01 | 0,80% | 46.953,00 |
| 30.09.2026 | 19,42 | 19,68 | 18,86 | 18,86 | -3,03% | 40.152,00 |
| 29.09.2026 | 19,51 | 19,77 | 19,17 | 19,45 | 0,36% | 47.583,00 |
| 28.09.2026 | 19,47 | 20,04 | 19,08 | 19,38 | 0,26% | 50.280,00 |
| 25.09.2026 | 19,50 | 20,10 | 19,33 | 19,33 | -0,36% | 28.363,00 |
| 24.09.2026 | 19,81 | 20,33 | 19,40 | 19,40 | -1,52% | 51.392,00 |
| 23.09.2026 | 20,23 | 20,50 | 19,57 | 19,70 | -3,67% | 70.073,00 |
| 22.09.2026 | 20,62 | 21,04 | 20,38 | 20,45 | 1,89% | 31.744,00 |
| 21.09.2026 | 20,96 | 21,19 | 20,07 | 20,07 | -3,97% | 33.753,00 |
| 18.09.2026 | 20,11 | 21,48 | 20,11 | 20,90 | 3,21% | 73.419,00 |
| 17.09.2026 | 20,48 | 21,00 | 20,11 | 20,25 | 0,60% | 26.357,00 |
| 16.09.2026 | 20,35 | 21,06 | 20,08 | 20,13 | -0,79% | 68.149,00 |
| 15.09.2026 | 19,03 | 20,29 | 19,03 | 20,29 | 5,08% | 62.254,00 |
| 14.09.2026 | 20,00 | 20,16 | 19,27 | 19,31 | -3,40% | 25.738,00 |
| 11.09.2026 | 21,31 | 21,45 | 19,90 | 19,99 | -4,95% | 38.532,00 |
| 10.09.2026 | 20,69 | 22,07 | 20,50 | 21,03 | 1,79% | 72.764,00 |
| 09.09.2026 | 21,80 | 21,80 | 20,25 | 20,66 | -1,48% | 126.483,00 |
| 08.09.2026 | 21,19 | 21,42 | 20,54 | 20,97 | -0,85% | 39.919,00 |
| 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 | 4,26% | 59.821,00 |
| 02.09.2026 | 20,62 | 20,74 | 19,98 | 20,09 | 0,98% | 23.567,00 |
| 01.09.2026 | 19,72 | 20,52 | 19,44 | 19,89 | 0,66% | 45.304,00 |
| 31.08.2026 | 19,85 | 20,79 | 19,62 | 19,76 | -1,42% | 60.431,00 |
| 28.08.2026 | 20,30 | 20,30 | 19,44 | 20,05 | 2,06% | 46.936,00 |
| 27.08.2026 | 19,51 | 20,40 | 19,22 | 19,64 | 0,36% | 26.660,00 |
| 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% | 89.690,00 |
| 24.08.2026 | 18,36 | 18,47 | 17,47 | 17,66 | -3,39% | 45.236,00 |
| 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% | 27.565,00 |
| 19.08.2026 | 18,89 | 19,97 | 18,86 | 19,00 | -0,50% | 21.726,00 |
| 18.08.2026 | 18,30 | 19,16 | 18,25 | 19,09 | 1,68% | 35.969,00 |
| 17.08.2026 | 17,62 | 18,99 | 17,62 | 18,78 | 10,25% | 69.892,00 |
| 14.08.2026 | 16,88 | 17,31 | 16,30 | 17,03 | 3,21% | 24.746,00 |
| 13.08.2026 | 16,37 | 18,42 | 16,13 | 16,50 | 11,56% | 103.455,00 |
| 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% | 13.165,00 |
| 10.08.2026 | 14,72 | 15,25 | 14,49 | 15,02 | 0,47% | 23.221,00 |
| 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% | 11.999,00 |
| 05.08.2026 | 15,53 | 15,84 | 15,16 | 15,46 | 1,24% | 10.309,00 |
| 04.08.2026 | 14,44 | 15,27 | 14,44 | 15,27 | 5,75% | 25.898,00 |
| 03.08.2026 | 14,10 | 14,88 | 14,10 | 14,44 | 2,41% | 30.505,00 |
| 31.07.2026 | 14,30 | 14,94 | 14,08 | 14,10 | -4,37% | 41.541,00 |
| 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% | 41.293,00 |
| 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% | 16.565,00 |
| 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% | 61.975,00 |
| 20.07.2026 | 15,75 | 15,75 | 15,06 | 15,06 | -4,68% | 36.358,00 |
| 17.07.2026 | 15,76 | 16,20 | 15,76 | 15,80 | -0,91% | 16.014,00 |
| 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 | 0,13% | 7.018,00 |
| 10.07.2026 | 15,95 | 16,02 | 15,22 | 15,56 | 0,32% | 40.761,00 |
| 09.07.2026 | 15,34 | 15,76 | 15,34 | 15,51 | -1,71% | 5.670,00 |
| 08.07.2026 | 15,82 | 15,89 | 15,25 | 15,78 | -0,82% | 23.164,00 |
| 07.07.2026 | 16,44 | 16,75 | 15,79 | 15,91 | -2,09% | 22.017,00 |
| 06.07.2026 | 16,19 | 16,85 | 15,61 | 16,25 | 0,99% | 30.554,00 |
| 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% | 29.964,00 |
| 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% | 35.117,00 |
| 26.06.2026 | 14,05 | 16,00 | 14,05 | 15,45 | 9,26% | 421.348,00 |
| 25.06.2026 | 14,71 | 15,31 | 14,01 | 14,14 | -4,20% | 31.612,00 |
| 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 | 0,27% | 24.009,00 |
| 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% | 20.031,00 |
| 16.06.2026 | 15,84 | 15,84 | 15,03 | 15,14 | -2,54% | 22.564,00 |
| 15.06.2026 | 15,85 | 16,08 | 15,53 | 15,53 | -1,21% | 9.777,00 |
| 12.06.2026 | 15,90 | 16,50 | 15,61 | 15,72 | -2,96% | 21.923,00 |
| 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 | 1,24% | 12.270,00 |
| 09.06.2026 | 16,51 | 16,51 | 15,30 | 15,69 | 2,72% | 28.040,00 |
| 08.06.2026 | 16,19 | 16,20 | 15,27 | 15,27 | -7,68% | 15.846,00 |
| 05.06.2026 | 15,91 | 16,80 | 15,51 | 16,54 | 3,96% | 17.139,00 |
| 04.06.2026 | 15,61 | 15,96 | 15,37 | 15,91 | 1,79% | 13.430,00 |
| 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% | 7.894,00 |
| 29.05.2026 | 15,74 | 15,74 | 15,11 | 15,24 | -5,46% | 4.830,00 |