7,790$
0,26%
Echtzeit-Aktienkurs comScore
Bid:
Ask:
Aktienkurse zur comScore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 7,95 | 8,10 | 7,75 | 7,79 | 0,26% | 11.423,00 |
| 03.12.2024 | 7,97 | 8,07 | 7,76 | 7,77 | -3,60% | 14.441,00 |
| 02.12.2024 | 8,41 | 8,41 | 7,59 | 8,06 | -3,82% | 21.806,00 |
| 29.11.2024 | 8,22 | 8,69 | 8,06 | 8,38 | 1,58% | 15.142,00 |
| 27.11.2024 | 7,57 | 8,75 | 7,52 | 8,25 | 4,96% | 44.300,00 |
| 26.11.2024 | 7,71 | 7,98 | 7,63 | 7,86 | 0,38% | 13.318,00 |
| 25.11.2024 | 7,77 | 8,00 | 7,63 | 7,83 | 3,16% | 18.841,00 |
| 22.11.2024 | 7,69 | 7,88 | 7,53 | 7,59 | 3,55% | 12.964,00 |
| 20.11.2024 | 7,32 | 7,49 | 7,32 | 7,33 | -0,27% | 13.176,00 |
| 19.11.2024 | 7,32 | 7,69 | 7,32 | 7,35 | 0,41% | 21.738,00 |
| 18.11.2024 | 7,24 | 7,54 | 7,13 | 7,32 | 0,55% | 27.993,00 |
| 15.11.2024 | 7,71 | 8,00 | 7,04 | 7,28 | -7,61% | 28.555,00 |
| 14.11.2024 | 7,59 | 8,99 | 7,52 | 7,88 | 8,24% | 176.587,00 |
| 13.11.2024 | 5,41 | 7,70 | 5,41 | 7,28 | 34,81% | 218.793,00 |
| 12.11.2024 | 5,46 | 5,65 | 5,17 | 5,40 | 0,00% | 31.101,00 |
| 11.11.2024 | 5,69 | 5,97 | 5,16 | 5,40 | -3,05% | 15.946,00 |
| 08.11.2024 | 5,75 | 6,08 | 5,50 | 5,57 | 0,36% | 9.623,00 |
| 07.11.2024 | 5,15 | 6,22 | 5,12 | 5,55 | 5,11% | 34.905,00 |
| 06.11.2024 | 5,30 | 5,35 | 4,98 | 5,28 | 6,45% | 9.846,00 |
| 05.11.2024 | 5,29 | 5,42 | 4,89 | 4,96 | -6,06% | 37.656,00 |
| 04.11.2024 | 5,29 | 5,67 | 5,28 | 5,28 | -2,40% | 19.818,00 |
| 01.11.2024 | 5,62 | 5,62 | 5,40 | 5,41 | -3,31% | 5.487,00 |
| 31.10.2024 | 5,71 | 5,89 | 5,39 | 5,60 | 0,27% | 7.104,00 |
| 30.10.2024 | 5,81 | 6,29 | 5,32 | 5,58 | -3,79% | 9.661,00 |
| 29.10.2024 | 5,91 | 6,22 | 5,80 | 5,80 | -5,54% | 12.668,00 |
| 28.10.2024 | 6,25 | 6,39 | 6,05 | 6,14 | 1,15% | 11.566,00 |
| 25.10.2024 | 5,98 | 6,49 | 5,47 | 6,07 | 5,00% | 19.767,00 |
| 24.10.2024 | 6,05 | 6,60 | 5,17 | 5,78 | -10,16% | 79.340,00 |
| 23.10.2024 | 6,20 | 6,44 | 6,20 | 6,44 | 3,79% | 1.465,00 |
| 22.10.2024 | 6,62 | 6,62 | 6,14 | 6,20 | -4,62% | 20.166,00 |
| 21.10.2024 | 6,35 | 6,68 | 6,34 | 6,50 | 1,56% | 3.320,00 |
| 18.10.2024 | 6,54 | 6,54 | 6,40 | 6,40 | -2,44% | 1.636,00 |
| 17.10.2024 | 6,67 | 6,87 | 6,56 | 6,56 | -2,81% | 7.400,00 |
| 16.10.2024 | 6,63 | 6,88 | 6,60 | 6,75 | -0,44% | 9.058,00 |
| 15.10.2024 | 6,73 | 6,79 | 6,47 | 6,78 | 0,30% | 6.202,00 |
| 14.10.2024 | 6,63 | 6,84 | 6,63 | 6,76 | 0,00% | 12.420,00 |
| 11.10.2024 | 6,72 | 6,93 | 6,70 | 6,76 | 1,81% | 20.890,00 |
| 10.10.2024 | 6,52 | 6,94 | 6,52 | 6,64 | -2,92% | 8.856,00 |
| 09.10.2024 | 6,62 | 6,98 | 6,61 | 6,84 | 2,40% | 11.367,00 |
| 08.10.2024 | 6,86 | 6,93 | 6,60 | 6,68 | -2,91% | 8.033,00 |
| 07.10.2024 | 6,92 | 6,98 | 6,65 | 6,88 | -1,01% | 11.671,00 |
| 04.10.2024 | 6,75 | 6,95 | 6,62 | 6,95 | 4,67% | 6.541,00 |
| 03.10.2024 | 6,85 | 6,97 | 6,59 | 6,64 | -0,38% | 14.137,00 |
| 02.10.2024 | 6,89 | 6,93 | 6,65 | 6,67 | -3,96% | 3.273,00 |
| 01.10.2024 | 6,94 | 7,09 | 6,79 | 6,94 | 3,66% | 13.101,00 |
| 30.09.2024 | 6,91 | 7,07 | 6,68 | 6,70 | -4,90% | 20.368,00 |
| 27.09.2024 | 7,27 | 7,27 | 6,92 | 7,04 | -1,40% | 10.293,00 |
| 26.09.2024 | 7,36 | 7,36 | 6,96 | 7,14 | -0,97% | 23.878,00 |
| 25.09.2024 | 6,94 | 7,74 | 6,94 | 7,21 | 2,41% | 46.274,00 |
| 24.09.2024 | 6,49 | 7,09 | 6,49 | 7,04 | 8,31% | 18.669,00 |
| 23.09.2024 | 6,67 | 6,86 | 6,12 | 6,50 | -2,40% | 41.521,00 |
| 20.09.2024 | 6,68 | 6,91 | 6,37 | 6,66 | -2,06% | 22.745,00 |
| 19.09.2024 | 7,00 | 7,07 | 6,69 | 6,80 | -0,44% | 8.536,00 |
| 18.09.2024 | 7,21 | 7,49 | 6,72 | 6,83 | -5,27% | 22.879,00 |
| 17.09.2024 | 6,80 | 7,22 | 6,80 | 7,21 | 9,24% | 19.484,00 |
| 16.09.2024 | 6,95 | 7,31 | 6,60 | 6,60 | -4,35% | 33.989,00 |
| 13.09.2024 | 6,89 | 7,06 | 6,65 | 6,90 | 2,07% | 35.072,00 |
| 12.09.2024 | 6,73 | 7,29 | 6,73 | 6,76 | 3,21% | 36.820,00 |
| 11.09.2024 | 6,62 | 6,85 | 6,45 | 6,55 | 1,55% | 22.935,00 |
| 10.09.2024 | 6,82 | 6,82 | 6,45 | 6,45 | -3,30% | 4.371,00 |
| 09.09.2024 | 6,79 | 7,00 | 6,31 | 6,67 | 1,06% | 8.424,00 |
| 06.09.2024 | 7,00 | 7,00 | 6,54 | 6,60 | -4,21% | 13.764,00 |
| 05.09.2024 | 7,06 | 7,24 | 6,81 | 6,89 | 1,77% | 2.473,00 |
| 04.09.2024 | 7,01 | 7,04 | 6,60 | 6,77 | -3,42% | 4.063,00 |
| 03.09.2024 | 7,23 | 7,23 | 7,01 | 7,01 | -2,23% | 3.439,00 |
| 30.08.2024 | 6,95 | 7,31 | 6,95 | 7,17 | 2,28% | 1.614,00 |
| 29.08.2024 | 6,88 | 7,20 | 6,60 | 7,01 | 4,47% | 37.041,00 |
| 28.08.2024 | 7,16 | 7,43 | 6,71 | 6,71 | -4,28% | 26.528,00 |
| 27.08.2024 | 7,15 | 7,20 | 7,00 | 7,01 | -1,68% | 7.203,00 |
| 26.08.2024 | 7,14 | 7,41 | 7,05 | 7,13 | 0,00% | 2.654,00 |
| 23.08.2024 | 7,17 | 7,25 | 6,96 | 7,13 | -2,19% | 11.458,00 |
| 22.08.2024 | 7,25 | 7,36 | 6,90 | 7,29 | 1,25% | 35.141,00 |
| 21.08.2024 | 6,90 | 7,51 | 6,40 | 7,20 | 4,73% | 35.495,00 |
| 20.08.2024 | 7,26 | 7,27 | 6,70 | 6,88 | -3,03% | 32.065,00 |
| 19.08.2024 | 7,74 | 7,89 | 7,08 | 7,09 | -9,80% | 12.742,00 |
| 16.08.2024 | 7,71 | 7,99 | 7,71 | 7,86 | 1,81% | 3.439,00 |
| 15.08.2024 | 7,56 | 8,15 | 7,56 | 7,72 | 2,39% | 21.620,00 |
| 14.08.2024 | 7,26 | 7,74 | 7,18 | 7,54 | 4,72% | 20.712,00 |
| 13.08.2024 | 7,30 | 7,57 | 7,03 | 7,20 | -1,23% | 31.411,00 |
| 12.08.2024 | 7,50 | 8,03 | 7,15 | 7,29 | -2,67% | 14.711,00 |
| 09.08.2024 | 8,42 | 8,42 | 7,11 | 7,49 | -6,49% | 24.151,00 |
| 08.08.2024 | 8,03 | 8,64 | 7,67 | 8,01 | 1,65% | 18.226,00 |
| 07.08.2024 | 11,10 | 11,10 | 7,33 | 7,88 | -35,12% | 118.178,00 |
| 06.08.2024 | 13,00 | 14,00 | 11,90 | 12,15 | -6,29% | 57.929,00 |
| 05.08.2024 | 11,15 | 13,06 | 11,15 | 12,96 | 8,00% | 23.943,00 |
| 02.08.2024 | 13,18 | 13,18 | 11,93 | 12,00 | -9,84% | 47.365,00 |
| 01.08.2024 | 14,05 | 14,05 | 13,21 | 13,31 | -4,93% | 2.803,00 |
| 31.07.2024 | 14,04 | 14,38 | 13,30 | 14,00 | 0,07% | 99.165,00 |
| 30.07.2024 | 14,20 | 15,31 | 13,99 | 13,99 | -0,07% | 14.770,00 |
| 29.07.2024 | 14,49 | 14,83 | 13,80 | 14,00 | -1,48% | 11.847,00 |
| 26.07.2024 | 14,47 | 14,88 | 14,00 | 14,21 | 0,64% | 19.360,00 |
| 25.07.2024 | 13,70 | 14,26 | 13,70 | 14,12 | -0,07% | 9.895,00 |
| 24.07.2024 | 14,35 | 14,35 | 13,80 | 14,13 | -0,28% | 8.888,00 |
| 23.07.2024 | 14,00 | 14,24 | 13,87 | 14,17 | -0,77% | 2.109,00 |
| 22.07.2024 | 13,76 | 14,30 | 13,38 | 14,28 | 3,78% | 20.150,00 |
| 19.07.2024 | 14,49 | 14,49 | 13,76 | 13,76 | -1,43% | 6.205,00 |
| 18.07.2024 | 14,27 | 14,60 | 13,70 | 13,96 | 0,43% | 24.801,00 |
| 17.07.2024 | 13,75 | 14,35 | 13,55 | 13,90 | 2,13% | 6.531,00 |
| 16.07.2024 | 13,15 | 13,61 | 12,91 | 13,61 | 3,89% | 1.981,00 |
| 15.07.2024 | 13,32 | 13,32 | 12,93 | 13,10 | 0,77% | 5.013,00 |