15,240$
-5,46%
Echtzeit-Aktienkurs Comstock Holding Companies
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 15,74 | 15,74 | 15,11 | 15,24 | -5,46% | 4.830,00 |
| 28.05.2026 | 16,08 | 16,55 | 15,29 | 16,12 | -2,24% | 8.843,00 |
| 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% | 37.161,00 |
| 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% | 32.695,00 |
| 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% | 13.790,00 |
| 18.05.2026 | 16,18 | 16,65 | 15,29 | 15,88 | -2,58% | 11.026,00 |
| 15.05.2026 | 16,90 | 17,03 | 16,30 | 16,30 | -6,48% | 9.017,00 |
| 14.05.2026 | 16,95 | 17,50 | 16,95 | 17,43 | 2,98% | 3.180,00 |
| 13.05.2026 | 17,17 | 17,44 | 16,90 | 16,93 | 0,15% | 2.320,00 |
| 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% | 4.700,00 |
| 08.05.2026 | 17,25 | 17,37 | 16,82 | 17,05 | -1,04% | 3.694,00 |
| 07.05.2026 | 17,41 | 17,48 | 16,50 | 17,23 | -1,43% | 9.138,00 |
| 06.05.2026 | 17,00 | 17,58 | 16,69 | 17,48 | 2,82% | 20.105,00 |
| 05.05.2026 | 15,33 | 17,40 | 15,33 | 17,00 | 9,54% | 19.004,00 |
| 04.05.2026 | 15,69 | 16,54 | 15,52 | 15,52 | -1,21% | 11.594,00 |
| 01.05.2026 | 15,95 | 16,25 | 15,71 | 15,71 | -3,14% | 7.990,00 |
| 30.04.2026 | 15,98 | 16,60 | 15,49 | 16,22 | 4,71% | 6.100,00 |
| 29.04.2026 | 16,96 | 16,96 | 15,49 | 15,49 | -6,46% | 11.172,00 |
| 28.04.2026 | 16,42 | 17,05 | 16,42 | 16,56 | -2,30% | 7.307,00 |
| 27.04.2026 | 17,11 | 17,25 | 16,48 | 16,95 | -0,06% | 12.051,00 |
| 24.04.2026 | 17,11 | 17,32 | 16,10 | 16,96 | -2,97% | 25.652,00 |
| 23.04.2026 | 17,24 | 17,48 | 16,90 | 17,48 | 1,10% | 9.278,00 |
| 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% | 25.587,00 |
| 20.04.2026 | 18,40 | 19,03 | 18,40 | 18,79 | 1,24% | 10.570,00 |
| 17.04.2026 | 18,42 | 18,58 | 18,23 | 18,56 | 1,95% | 13.524,00 |
| 16.04.2026 | 18,06 | 18,49 | 18,06 | 18,21 | 0,03% | 15.220,00 |
| 15.04.2026 | 18,60 | 18,60 | 18,01 | 18,20 | -2,62% | 5.550,00 |
| 14.04.2026 | 18,93 | 19,00 | 18,00 | 18,69 | -1,37% | 18.524,00 |
| 13.04.2026 | 18,42 | 19,23 | 18,35 | 18,95 | 3,16% | 18.623,00 |
| 10.04.2026 | 19,19 | 19,25 | 17,81 | 18,37 | -5,46% | 22.699,00 |
| 09.04.2026 | 18,93 | 19,69 | 18,52 | 19,43 | 2,72% | 27.800,00 |
| 08.04.2026 | 19,08 | 19,27 | 18,77 | 18,92 | 0,34% | 15.227,00 |
| 07.04.2026 | 19,16 | 19,27 | 18,51 | 18,85 | -2,43% | 18.549,00 |
| 06.04.2026 | 19,56 | 19,61 | 18,88 | 19,32 | -0,87% | 54.080,00 |
| 02.04.2026 | 18,71 | 19,72 | 18,71 | 19,49 | 2,34% | 40.672,00 |
| 01.04.2026 | 18,80 | 19,22 | 18,47 | 19,05 | 0,55% | 32.525,00 |
| 31.03.2026 | 17,92 | 19,01 | 17,65 | 18,94 | 6,05% | 38.746,00 |
| 30.03.2026 | 16,89 | 18,13 | 16,89 | 17,86 | 6,12% | 40.394,00 |
| 27.03.2026 | 16,55 | 17,00 | 16,17 | 16,83 | 1,14% | 30.003,00 |
| 26.03.2026 | 16,21 | 16,90 | 16,21 | 16,64 | 0,97% | 17.959,00 |
| 25.03.2026 | 16,34 | 16,68 | 15,91 | 16,48 | 1,14% | 9.947,00 |
| 24.03.2026 | 15,16 | 16,32 | 15,13 | 16,30 | 7,35% | 14.430,00 |
| 23.03.2026 | 15,64 | 16,37 | 15,17 | 15,18 | -3,92% | 53.473,00 |
| 20.03.2026 | 16,27 | 16,60 | 15,66 | 15,80 | -4,18% | 40.427,00 |
| 19.03.2026 | 15,10 | 16,49 | 14,04 | 16,49 | 8,34% | 54.751,00 |
| 18.03.2026 | 14,33 | 16,25 | 14,31 | 15,22 | 6,36% | 117.650,00 |
| 17.03.2026 | 12,06 | 14,60 | 12,06 | 14,31 | 23,36% | 90.469,00 |
| 16.03.2026 | 11,86 | 11,86 | 11,50 | 11,60 | -1,69% | 14.800,00 |
| 13.03.2026 | 11,80 | 12,31 | 11,60 | 11,80 | 1,37% | 14.817,00 |
| 12.03.2026 | 11,50 | 11,64 | 11,45 | 11,64 | 0,34% | 5.319,00 |
| 11.03.2026 | 11,62 | 11,65 | 11,54 | 11,60 | -0,43% | 12.403,00 |
| 10.03.2026 | 11,50 | 11,79 | 11,50 | 11,65 | -0,28% | 5.991,00 |
| 09.03.2026 | 11,39 | 11,68 | 11,24 | 11,68 | 1,15% | 22.920,00 |
| 06.03.2026 | 11,65 | 11,65 | 11,29 | 11,55 | 0,00% | 72.029,00 |
| 05.03.2026 | 11,60 | 11,70 | 11,36 | 11,55 | -0,77% | 7.372,00 |
| 04.03.2026 | 11,48 | 11,80 | 11,48 | 11,64 | 1,13% | 8.506,00 |
| 03.03.2026 | 11,38 | 11,55 | 11,37 | 11,51 | 0,96% | 6.937,00 |
| 02.03.2026 | 11,46 | 11,70 | 11,27 | 11,40 | -2,15% | 9.066,00 |
| 27.02.2026 | 11,42 | 11,74 | 11,38 | 11,65 | 1,75% | 12.138,00 |
| 26.02.2026 | 11,55 | 11,58 | 11,10 | 11,45 | -0,87% | 15.498,00 |
| 25.02.2026 | 11,58 | 11,60 | 11,50 | 11,55 | -0,59% | 7.944,00 |
| 24.02.2026 | 11,68 | 11,68 | 11,50 | 11,62 | -1,54% | 4.951,00 |
| 23.02.2026 | 11,49 | 11,88 | 11,49 | 11,80 | 2,61% | 11.087,00 |
| 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% | 5.619,00 |
| 18.02.2026 | 11,50 | 11,62 | 11,47 | 11,47 | -0,35% | 7.913,00 |
| 17.02.2026 | 11,64 | 11,80 | 11,10 | 11,51 | 1,32% | 17.639,00 |
| 13.02.2026 | 11,36 | 11,64 | 11,17 | 11,36 | 2,25% | 7.472,00 |
| 12.02.2026 | 11,40 | 11,78 | 11,09 | 11,11 | -3,65% | 12.330,00 |
| 11.02.2026 | 11,41 | 11,57 | 11,28 | 11,53 | 0,36% | 7.630,00 |
| 10.02.2026 | 11,51 | 11,56 | 11,22 | 11,49 | -0,52% | 5.015,00 |
| 09.02.2026 | 11,52 | 11,63 | 11,34 | 11,55 | 1,67% | 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 | -1,44% | 14.011,00 |
| 04.02.2026 | 11,16 | 11,48 | 11,09 | 11,48 | 2,50% | 8.750,00 |
| 03.02.2026 | 11,20 | 11,38 | 11,11 | 11,20 | 0,45% | 5.159,00 |
| 02.02.2026 | 10,93 | 11,56 | 10,90 | 11,15 | 1,36% | 13.405,00 |
| 30.01.2026 | 11,17 | 11,44 | 10,94 | 11,00 | -2,91% | 10.523,00 |
| 29.01.2026 | 11,42 | 11,42 | 11,14 | 11,33 | -1,31% | 3.800,00 |
| 28.01.2026 | 13,51 | 13,62 | 11,14 | 11,48 | -0,69% | 4.835,00 |
| 27.01.2026 | 11,56 | 11,75 | 11,07 | 11,56 | 0,00% | 13.315,00 |
| 26.01.2026 | 11,78 | 11,78 | 11,56 | 11,56 | -4,15% | 6.290,00 |
| 22.01.2026 | 11,29 | 12,60 | 11,20 | 12,06 | 7,68% | 33.780,00 |
| 21.01.2026 | 10,75 | 11,56 | 10,71 | 11,20 | 5,07% | 49.342,00 |
| 20.01.2026 | 11,07 | 11,15 | 10,56 | 10,66 | -4,31% | 26.424,00 |
| 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 |