6,120$
0,99%
Echtzeit-Aktienkurs comScore
Bid:
Ask:
Aktienkurse zur comScore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 6,20 | 6,20 | 5,61 | 6,12 | 0,99% | 7.448,00 |
| 27.02.2025 | 6,20 | 6,20 | 5,99 | 6,06 | -1,06% | 8.523,00 |
| 26.02.2025 | 6,23 | 6,40 | 6,02 | 6,13 | -1,53% | 4.941,00 |
| 25.02.2025 | 6,88 | 6,88 | 6,20 | 6,22 | -0,64% | 16.296,00 |
| 24.02.2025 | 6,47 | 6,68 | 6,23 | 6,26 | -5,72% | 13.502,00 |
| 21.02.2025 | 6,92 | 6,92 | 6,45 | 6,64 | 1,07% | 5.823,00 |
| 20.02.2025 | 7,00 | 7,37 | 6,57 | 6,57 | -4,64% | 20.076,00 |
| 19.02.2025 | 7,44 | 7,44 | 6,89 | 6,89 | -3,64% | 14.548,00 |
| 18.02.2025 | 7,11 | 7,24 | 7,08 | 7,15 | 0,28% | 6.746,00 |
| 14.02.2025 | 7,03 | 7,28 | 6,92 | 7,13 | -1,52% | 7.495,00 |
| 13.02.2025 | 7,13 | 7,25 | 6,95 | 7,24 | 1,97% | 10.677,00 |
| 12.02.2025 | 6,98 | 7,49 | 6,84 | 7,10 | -1,53% | 6.583,00 |
| 11.02.2025 | 7,66 | 8,06 | 7,06 | 7,21 | -5,87% | 31.052,00 |
| 10.02.2025 | 7,77 | 7,99 | 7,66 | 7,66 | -2,42% | 17.068,00 |
| 07.02.2025 | 8,31 | 8,49 | 7,31 | 7,85 | -6,66% | 67.398,00 |
| 06.02.2025 | 8,36 | 8,80 | 8,21 | 8,41 | 0,96% | 69.002,00 |
| 05.02.2025 | 7,70 | 8,37 | 7,70 | 8,33 | 9,17% | 37.068,00 |
| 04.02.2025 | 7,34 | 7,76 | 7,25 | 7,63 | 5,68% | 4.811,00 |
| 03.02.2025 | 7,41 | 7,45 | 6,82 | 7,22 | -3,60% | 6.698,00 |
| 31.01.2025 | 7,02 | 7,49 | 7,02 | 7,49 | 4,90% | 3.513,00 |
| 30.01.2025 | 7,23 | 7,23 | 7,07 | 7,14 | -0,42% | 17.163,00 |
| 29.01.2025 | 6,96 | 7,17 | 6,96 | 7,17 | 2,14% | 54.828,00 |
| 28.01.2025 | 7,05 | 7,21 | 6,81 | 7,02 | 2,18% | 51.409,00 |
| 27.01.2025 | 7,26 | 7,26 | 6,79 | 6,87 | -3,92% | 73.706,00 |
| 24.01.2025 | 8,08 | 8,08 | 7,00 | 7,15 | -8,33% | 28.982,00 |
| 23.01.2025 | 6,38 | 8,21 | 6,36 | 7,80 | 29,14% | 133.261,00 |
| 22.01.2025 | 6,34 | 6,48 | 5,82 | 6,04 | -2,58% | 37.006,00 |
| 21.01.2025 | 6,32 | 6,58 | 6,20 | 6,20 | -4,32% | 7.357,00 |
| 17.01.2025 | 6,55 | 6,67 | 6,41 | 6,48 | -0,31% | 16.951,00 |
| 16.01.2025 | 6,21 | 6,69 | 6,14 | 6,50 | 2,69% | 8.350,00 |
| 15.01.2025 | 6,25 | 6,59 | 6,20 | 6,33 | 5,15% | 28.206,00 |
| 14.01.2025 | 6,31 | 6,49 | 6,00 | 6,02 | -4,60% | 131.103,00 |
| 13.01.2025 | 6,11 | 6,31 | 5,91 | 6,31 | -0,16% | 30.163,00 |
| 10.01.2025 | 6,21 | 6,32 | 6,20 | 6,32 | 0,16% | 21.413,00 |
| 08.01.2025 | 6,39 | 6,42 | 6,10 | 6,31 | 4,82% | 6.326,00 |
| 07.01.2025 | 6,22 | 6,22 | 5,81 | 6,02 | -3,68% | 22.582,00 |
| 06.01.2025 | 6,74 | 6,99 | 6,25 | 6,25 | -6,44% | 24.693,00 |
| 03.01.2025 | 7,04 | 7,20 | 6,58 | 6,68 | -0,45% | 23.374,00 |
| 02.01.2025 | 5,87 | 7,06 | 5,87 | 6,71 | 14,90% | 13.327,00 |
| 31.12.2024 | 5,55 | 6,00 | 5,55 | 5,84 | 3,36% | 81.508,00 |
| 30.12.2024 | 5,86 | 5,88 | 5,53 | 5,65 | -2,08% | 73.404,00 |
| 27.12.2024 | 5,90 | 5,90 | 5,75 | 5,77 | -1,70% | 9.961,00 |
| 26.12.2024 | 6,10 | 6,10 | 5,60 | 5,87 | -2,17% | 42.579,00 |
| 24.12.2024 | 6,30 | 6,52 | 6,00 | 6,00 | -6,54% | 19.040,00 |
| 23.12.2024 | 6,45 | 6,67 | 6,33 | 6,42 | -3,75% | 16.558,00 |
| 20.12.2024 | 6,45 | 6,68 | 6,40 | 6,67 | 4,38% | 18.770,00 |
| 19.12.2024 | 7,05 | 7,05 | 6,07 | 6,39 | -5,61% | 34.696,00 |
| 18.12.2024 | 6,82 | 6,82 | 6,60 | 6,77 | -2,45% | 9.910,00 |
| 17.12.2024 | 7,30 | 7,30 | 6,75 | 6,94 | -0,29% | 8.968,00 |
| 16.12.2024 | 7,21 | 7,23 | 6,89 | 6,96 | -1,83% | 16.399,00 |
| 13.12.2024 | 7,20 | 7,20 | 6,78 | 7,09 | 0,00% | 14.397,00 |
| 12.12.2024 | 7,55 | 7,67 | 6,90 | 7,09 | -7,92% | 31.195,00 |
| 11.12.2024 | 7,60 | 7,72 | 7,41 | 7,70 | 2,26% | 8.319,00 |
| 10.12.2024 | 7,56 | 7,68 | 7,35 | 7,53 | -2,59% | 13.797,00 |
| 09.12.2024 | 7,42 | 7,74 | 7,42 | 7,73 | 4,18% | 5.699,00 |
| 06.12.2024 | 7,33 | 7,69 | 7,32 | 7,42 | -2,88% | 15.789,00 |
| 05.12.2024 | 7,81 | 7,99 | 7,48 | 7,64 | -1,93% | 7.066,00 |
| 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 |