8,060$
3,53%
Echtzeit-Aktienkurs comScore Inc
Bid:
Ask:
Aktienkurse zur comScore Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,00 | 8,36 | 7,99 | 8,02 | 3,48% | 27.951,00 |
| 28.05.2026 | 7,98 | 8,68 | 7,56 | 7,75 | 14,64% | 101.726,00 |
| 27.05.2026 | 6,80 | 6,84 | 6,66 | 6,76 | 1,20% | 7.058,00 |
| 26.05.2026 | 6,28 | 6,80 | 6,28 | 6,68 | 4,21% | 7.999,00 |
| 22.05.2026 | 6,81 | 6,81 | 6,34 | 6,41 | -2,51% | 7.863,00 |
| 21.05.2026 | 6,46 | 6,63 | 6,46 | 6,58 | 0,23% | 4.115,00 |
| 20.05.2026 | 6,44 | 6,85 | 6,44 | 6,56 | 1,86% | 5.306,00 |
| 19.05.2026 | 6,33 | 6,51 | 6,18 | 6,44 | 3,87% | 15.361,00 |
| 18.05.2026 | 6,44 | 6,45 | 6,13 | 6,20 | -4,76% | 25.862,00 |
| 15.05.2026 | 6,51 | 6,76 | 6,31 | 6,51 | -3,98% | 22.193,00 |
| 14.05.2026 | 7,27 | 7,27 | 6,72 | 6,78 | -3,28% | 8.502,00 |
| 13.05.2026 | 7,19 | 7,25 | 7,01 | 7,01 | -3,31% | 6.398,00 |
| 12.05.2026 | 7,70 | 7,70 | 7,00 | 7,25 | 0,42% | 28.785,00 |
| 11.05.2026 | 7,43 | 7,55 | 7,00 | 7,22 | -1,90% | 17.059,00 |
| 08.05.2026 | 7,09 | 7,41 | 7,02 | 7,36 | 5,44% | 10.587,00 |
| 07.05.2026 | 7,19 | 7,19 | 6,97 | 6,98 | -5,03% | 9.643,00 |
| 06.05.2026 | 7,54 | 7,54 | 7,20 | 7,35 | 0,14% | 7.918,00 |
| 05.05.2026 | 7,51 | 7,66 | 7,34 | 7,34 | -1,21% | 10.457,00 |
| 04.05.2026 | 7,53 | 7,59 | 7,30 | 7,43 | 2,06% | 6.631,00 |
| 01.05.2026 | 7,59 | 7,59 | 7,28 | 7,28 | 0,14% | 4.419,00 |
| 30.04.2026 | 7,61 | 7,61 | 7,10 | 7,27 | -5,46% | 6.424,00 |
| 29.04.2026 | 7,43 | 7,69 | 7,40 | 7,69 | 3,22% | 3.751,00 |
| 28.04.2026 | 8,29 | 8,29 | 7,41 | 7,45 | -4,85% | 6.003,00 |
| 27.04.2026 | 7,20 | 8,32 | 7,20 | 7,83 | 8,22% | 25.206,00 |
| 24.04.2026 | 6,74 | 7,24 | 6,74 | 7,24 | 7,50% | 7.741,00 |
| 23.04.2026 | 7,28 | 7,28 | 6,64 | 6,73 | -8,81% | 33.457,00 |
| 22.04.2026 | 7,85 | 7,96 | 7,38 | 7,38 | -5,87% | 23.930,00 |
| 21.04.2026 | 8,33 | 8,66 | 7,70 | 7,84 | -5,88% | 22.755,00 |
| 20.04.2026 | 8,10 | 8,72 | 8,10 | 8,33 | 2,84% | 24.484,00 |
| 17.04.2026 | 7,95 | 8,21 | 7,95 | 8,10 | 2,27% | 9.844,00 |
| 16.04.2026 | 7,90 | 7,93 | 7,36 | 7,92 | 0,25% | 26.666,00 |
| 15.04.2026 | 7,13 | 8,02 | 7,13 | 7,90 | 10,34% | 17.189,00 |
| 14.04.2026 | 7,32 | 7,40 | 6,92 | 7,16 | -1,92% | 12.647,00 |
| 13.04.2026 | 7,71 | 7,71 | 7,03 | 7,30 | -1,75% | 17.867,00 |
| 10.04.2026 | 7,51 | 7,61 | 7,43 | 7,43 | -0,67% | 16.075,00 |
| 09.04.2026 | 7,40 | 7,49 | 7,15 | 7,48 | 5,20% | 16.588,00 |
| 08.04.2026 | 7,23 | 7,50 | 7,11 | 7,11 | -2,74% | 33.373,00 |
| 07.04.2026 | 7,26 | 7,49 | 7,19 | 7,31 | 1,53% | 22.695,00 |
| 06.04.2026 | 6,87 | 7,40 | 6,76 | 7,20 | 5,11% | 19.193,00 |
| 02.04.2026 | 7,08 | 7,49 | 6,76 | 6,85 | -3,86% | 18.027,00 |
| 01.04.2026 | 7,14 | 7,51 | 7,06 | 7,13 | 2,67% | 5.817,00 |
| 31.03.2026 | 7,31 | 7,31 | 6,93 | 6,94 | -2,12% | 7.175,00 |
| 30.03.2026 | 7,08 | 7,19 | 7,00 | 7,09 | -1,53% | 8.207,00 |
| 27.03.2026 | 7,11 | 7,29 | 6,93 | 7,20 | -0,14% | 6.358,00 |
| 26.03.2026 | 7,02 | 7,30 | 7,02 | 7,21 | 1,41% | 6.279,00 |
| 25.03.2026 | 7,14 | 7,41 | 6,92 | 7,11 | -2,87% | 5.219,00 |
| 24.03.2026 | 7,14 | 7,49 | 6,91 | 7,32 | 3,68% | 22.735,00 |
| 23.03.2026 | 7,41 | 7,56 | 6,99 | 7,06 | -1,40% | 39.920,00 |
| 20.03.2026 | 6,78 | 7,46 | 6,78 | 7,16 | 4,07% | 54.230,00 |
| 19.03.2026 | 7,19 | 7,20 | 6,65 | 6,88 | -4,44% | 61.351,00 |
| 18.03.2026 | 7,75 | 7,75 | 7,01 | 7,20 | 0,28% | 36.618,00 |
| 17.03.2026 | 7,25 | 7,81 | 7,17 | 7,18 | 1,41% | 31.121,00 |
| 16.03.2026 | 6,54 | 7,22 | 6,54 | 7,08 | 8,09% | 12.199,00 |
| 13.03.2026 | 7,20 | 7,38 | 6,37 | 6,55 | -7,49% | 16.103,00 |
| 12.03.2026 | 6,93 | 7,36 | 6,93 | 7,08 | -1,39% | 12.274,00 |
| 11.03.2026 | 7,28 | 7,46 | 7,06 | 7,18 | 0,00% | 31.933,00 |
| 10.03.2026 | 6,97 | 7,80 | 6,97 | 7,18 | -1,51% | 13.090,00 |
| 09.03.2026 | 7,04 | 7,38 | 7,04 | 7,29 | 0,55% | 11.160,00 |
| 06.03.2026 | 6,98 | 7,38 | 6,97 | 7,25 | 3,28% | 11.529,00 |
| 05.03.2026 | 7,40 | 7,47 | 7,02 | 7,02 | -0,57% | 14.480,00 |
| 04.03.2026 | 6,70 | 7,21 | 6,70 | 7,06 | 5,69% | 10.857,00 |
| 03.03.2026 | 6,65 | 6,70 | 6,10 | 6,68 | -0,89% | 40.277,00 |
| 02.03.2026 | 6,80 | 6,91 | 6,74 | 6,74 | -1,03% | 2.755,00 |
| 27.02.2026 | 6,80 | 6,81 | 6,80 | 6,81 | -0,44% | 3.551,00 |
| 26.02.2026 | 6,64 | 7,23 | 6,64 | 6,84 | 2,86% | 12.318,00 |
| 25.02.2026 | 7,05 | 7,05 | 6,61 | 6,65 | -3,20% | 6.669,00 |
| 24.02.2026 | 7,20 | 7,70 | 6,87 | 6,87 | -8,76% | 19.408,00 |
| 23.02.2026 | 7,73 | 7,73 | 7,10 | 7,53 | -1,38% | 25.536,00 |
| 20.02.2026 | 7,89 | 7,89 | 7,42 | 7,64 | -0,97% | 11.844,00 |
| 19.02.2026 | 7,11 | 7,90 | 7,11 | 7,71 | 4,90% | 17.419,00 |
| 18.02.2026 | 7,62 | 7,62 | 7,20 | 7,35 | 2,37% | 11.279,00 |
| 17.02.2026 | 7,09 | 8,14 | 7,09 | 7,18 | -4,27% | 25.530,00 |
| 13.02.2026 | 7,74 | 7,94 | 7,08 | 7,50 | 6,23% | 11.143,00 |
| 12.02.2026 | 7,87 | 7,87 | 7,06 | 7,06 | -6,24% | 18.263,00 |
| 11.02.2026 | 7,15 | 7,59 | 7,15 | 7,53 | 6,36% | 5.144,00 |
| 10.02.2026 | 7,61 | 8,08 | 7,04 | 7,08 | -4,19% | 30.225,00 |
| 09.02.2026 | 7,37 | 8,27 | 7,37 | 7,39 | -1,34% | 37.816,00 |
| 06.02.2026 | 7,43 | 8,60 | 7,28 | 7,49 | 1,77% | 49.756,00 |
| 05.02.2026 | 8,02 | 8,82 | 7,29 | 7,36 | -8,91% | 26.201,00 |
| 04.02.2026 | 8,55 | 8,87 | 7,93 | 8,08 | -6,37% | 24.707,00 |
| 03.02.2026 | 8,55 | 8,63 | 8,32 | 8,63 | 0,70% | 30.058,00 |
| 02.02.2026 | 8,53 | 8,90 | 8,53 | 8,57 | 1,42% | 30.588,00 |
| 30.01.2026 | 8,50 | 8,87 | 8,45 | 8,45 | 0,00% | 13.074,00 |
| 29.01.2026 | 8,70 | 8,99 | 8,45 | 8,45 | -3,10% | 17.374,00 |
| 28.01.2026 | 8,67 | 8,99 | 8,67 | 8,72 | 0,58% | 18.512,00 |
| 27.01.2026 | 8,71 | 8,88 | 8,54 | 8,67 | -0,46% | 17.736,00 |
| 26.01.2026 | 9,07 | 9,07 | 8,55 | 8,71 | -3,11% | 32.072,00 |
| 23.01.2026 | 8,60 | 9,20 | 8,60 | 8,99 | 2,63% | 16.031,00 |
| 22.01.2026 | 9,06 | 9,34 | 8,64 | 8,76 | 0,00% | 47.002,00 |
| 21.01.2026 | 8,57 | 9,07 | 8,53 | 8,76 | 2,34% | 30.133,00 |
| 20.01.2026 | 8,54 | 8,85 | 8,26 | 8,56 | 0,12% | 21.342,00 |
| 16.01.2026 | 8,55 | 8,73 | 8,03 | 8,55 | -0,81% | 12.469,00 |
| 15.01.2026 | 8,44 | 8,63 | 8,25 | 8,62 | 0,36% | 20.802,00 |
| 14.01.2026 | 7,86 | 8,77 | 7,86 | 8,59 | 5,38% | 69.372,00 |
| 13.01.2026 | 8,24 | 8,40 | 8,15 | 8,15 | -1,09% | 13.485,00 |
| 12.01.2026 | 8,33 | 8,38 | 7,72 | 8,24 | 0,18% | 17.593,00 |
| 09.01.2026 | 7,98 | 8,44 | 7,63 | 8,23 | 3,33% | 211.088,00 |
| 08.01.2026 | 7,19 | 8,61 | 7,18 | 7,96 | 11,80% | 118.823,00 |
| 07.01.2026 | 6,93 | 7,21 | 6,75 | 7,12 | 5,33% | 47.012,00 |
| 06.01.2026 | 6,82 | 7,00 | 6,70 | 6,76 | 3,84% | 13.818,00 |