10,630$
1,14%
Echtzeit-Aktienkurs Comstock Holding Companies Inc.
Bid:
Ask:
Aktienkurse zur Comstock Holding Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 10,51 | 10,90 | 10,30 | 10,37 | -1,33% | 51.884,00 |
| 01.07.2025 | 10,19 | 10,51 | 10,11 | 10,51 | 3,50% | 24.827,00 |
| 30.06.2025 | 10,10 | 10,45 | 9,84 | 10,16 | 1,55% | 18.099,00 |
| 27.06.2025 | 10,38 | 10,40 | 9,90 | 10,00 | -3,66% | 26.788,00 |
| 26.06.2025 | 10,25 | 10,38 | 10,12 | 10,38 | 1,62% | 9.301,00 |
| 25.06.2025 | 10,28 | 10,30 | 10,17 | 10,22 | 0,74% | 6.591,00 |
| 24.06.2025 | 10,15 | 10,48 | 10,11 | 10,14 | 1,40% | 14.597,00 |
| 23.06.2025 | 10,11 | 10,12 | 9,73 | 10,00 | -1,28% | 16.004,00 |
| 20.06.2025 | 10,12 | 10,24 | 10,02 | 10,13 | 1,60% | 9.420,00 |
| 18.06.2025 | 10,01 | 10,24 | 9,96 | 9,97 | 1,22% | 4.896,00 |
| 17.06.2025 | 9,82 | 10,16 | 9,81 | 9,85 | -0,51% | 11.907,00 |
| 16.06.2025 | 9,91 | 10,08 | 9,90 | 9,90 | -1,20% | 14.925,00 |
| 13.06.2025 | 10,03 | 10,04 | 9,91 | 10,02 | -0,50% | 9.271,00 |
| 12.06.2025 | 10,09 | 10,34 | 10,00 | 10,07 | -3,08% | 17.914,00 |
| 11.06.2025 | 10,45 | 10,61 | 10,11 | 10,39 | 0,07% | 36.196,00 |
| 10.06.2025 | 10,25 | 10,39 | 9,98 | 10,38 | 0,03% | 3.814,00 |
| 09.06.2025 | 9,87 | 10,38 | 9,87 | 10,38 | 3,11% | 25.189,00 |
| 06.06.2025 | 9,72 | 10,07 | 9,63 | 10,07 | 2,41% | 15.691,00 |
| 05.06.2025 | 9,83 | 10,11 | 9,67 | 9,83 | -0,25% | 22.628,00 |
| 04.06.2025 | 9,77 | 10,00 | 9,70 | 9,86 | 1,28% | 26.251,00 |
| 03.06.2025 | 9,74 | 9,81 | 9,69 | 9,73 | 0,62% | 7.078,00 |
| 02.06.2025 | 9,21 | 9,83 | 9,21 | 9,67 | 4,54% | 33.867,00 |
| 30.05.2025 | 9,18 | 9,49 | 9,17 | 9,25 | 0,65% | 12.659,00 |
| 29.05.2025 | 9,17 | 9,40 | 9,17 | 9,19 | -1,71% | 10.523,00 |
| 28.05.2025 | 9,15 | 9,42 | 9,15 | 9,35 | -3,41% | 11.222,00 |
| 27.05.2025 | 9,01 | 9,69 | 9,01 | 9,68 | 6,84% | 30.483,00 |
| 23.05.2025 | 9,17 | 9,74 | 9,00 | 9,06 | -1,95% | 26.173,00 |
| 22.05.2025 | 9,61 | 9,69 | 9,22 | 9,24 | -3,85% | 27.597,00 |
| 21.05.2025 | 9,70 | 9,99 | 9,48 | 9,61 | -2,34% | 23.438,00 |
| 20.05.2025 | 9,66 | 9,90 | 9,25 | 9,84 | 3,58% | 25.432,00 |
| 19.05.2025 | 9,81 | 9,87 | 9,04 | 9,50 | -5,00% | 87.203,00 |
| 16.05.2025 | 10,24 | 10,32 | 9,85 | 10,00 | -1,28% | 14.845,00 |
| 15.05.2025 | 9,50 | 10,15 | 9,37 | 10,13 | 8,57% | 23.089,00 |
| 14.05.2025 | 9,55 | 10,16 | 9,16 | 9,33 | -2,91% | 16.647,00 |
| 13.05.2025 | 10,81 | 10,81 | 9,47 | 9,61 | -11,10% | 82.658,00 |
| 12.05.2025 | 11,24 | 11,30 | 10,51 | 10,81 | -4,34% | 58.923,00 |
| 09.05.2025 | 11,96 | 11,96 | 10,98 | 11,30 | -6,07% | 29.942,00 |
| 08.05.2025 | 11,42 | 12,19 | 10,92 | 12,03 | 5,53% | 19.257,00 |
| 07.05.2025 | 12,26 | 12,26 | 11,13 | 11,40 | -7,01% | 21.088,00 |
| 06.05.2025 | 11,35 | 12,50 | 11,30 | 12,26 | 7,92% | 36.714,00 |
| 05.05.2025 | 10,03 | 11,94 | 10,00 | 11,36 | 13,26% | 47.588,00 |
| 02.05.2025 | 10,04 | 10,50 | 9,79 | 10,03 | 0,60% | 13.441,00 |
| 01.05.2025 | 10,31 | 10,43 | 9,71 | 9,97 | -4,50% | 30.206,00 |
| 30.04.2025 | 10,38 | 10,59 | 10,30 | 10,44 | -1,04% | 6.906,00 |
| 29.04.2025 | 10,45 | 10,75 | 10,41 | 10,55 | 0,29% | 13.897,00 |
| 28.04.2025 | 10,00 | 10,70 | 9,94 | 10,52 | 4,78% | 27.887,00 |
| 25.04.2025 | 10,29 | 10,39 | 9,83 | 10,04 | -2,33% | 10.726,00 |
| 24.04.2025 | 10,54 | 10,54 | 10,28 | 10,28 | -3,02% | 7.924,00 |
| 23.04.2025 | 11,31 | 11,31 | 10,42 | 10,60 | -3,90% | 14.344,00 |
| 22.04.2025 | 10,37 | 11,66 | 10,37 | 11,03 | 9,53% | 59.278,00 |
| 21.04.2025 | 10,50 | 10,76 | 9,76 | 10,07 | -3,64% | 38.881,00 |
| 17.04.2025 | 10,01 | 10,70 | 10,01 | 10,45 | 4,40% | 76.312,00 |
| 16.04.2025 | 9,30 | 10,09 | 9,16 | 10,01 | 7,63% | 35.540,00 |
| 15.04.2025 | 9,59 | 9,81 | 9,17 | 9,30 | -3,02% | 151.500,00 |
| 14.04.2025 | 8,70 | 9,59 | 8,70 | 9,59 | 13,49% | 36.061,00 |
| 11.04.2025 | 8,68 | 8,89 | 8,39 | 8,45 | -3,21% | 50.163,00 |
| 10.04.2025 | 8,80 | 9,08 | 8,72 | 8,73 | -3,00% | 22.145,00 |
| 09.04.2025 | 8,21 | 9,10 | 8,21 | 9,00 | 7,66% | 22.323,00 |
| 08.04.2025 | 8,64 | 8,83 | 8,13 | 8,36 | -2,56% | 17.099,00 |
| 07.04.2025 | 8,75 | 9,61 | 8,30 | 8,58 | -2,39% | 60.558,00 |
| 04.04.2025 | 8,90 | 9,09 | 8,39 | 8,79 | -3,41% | 29.263,00 |
| 03.04.2025 | 8,69 | 9,42 | 8,69 | 9,10 | 0,44% | 46.452,00 |
| 02.04.2025 | 8,97 | 9,33 | 8,81 | 9,06 | 1,12% | 6.246,00 |
| 01.04.2025 | 8,65 | 9,32 | 8,45 | 8,96 | 3,94% | 27.201,00 |
| 31.03.2025 | 9,70 | 10,53 | 8,28 | 8,62 | -9,17% | 95.939,00 |
| 28.03.2025 | 10,28 | 10,28 | 8,83 | 9,49 | -7,32% | 32.041,00 |
| 27.03.2025 | 9,64 | 10,60 | 9,42 | 10,24 | 6,22% | 26.121,00 |
| 26.03.2025 | 9,88 | 10,03 | 9,25 | 9,64 | -3,89% | 88.234,00 |
| 25.03.2025 | 9,20 | 10,41 | 8,64 | 10,03 | 8,20% | 110.206,00 |
| 24.03.2025 | 8,11 | 9,41 | 8,11 | 9,27 | 19,77% | 118.174,00 |
| 21.03.2025 | 7,02 | 8,79 | 7,02 | 7,74 | 14,16% | 166.633,00 |
| 20.03.2025 | 6,42 | 6,82 | 6,41 | 6,78 | 1,50% | 6.085,00 |
| 19.03.2025 | 6,55 | 6,76 | 6,41 | 6,68 | 4,21% | 7.512,00 |
| 18.03.2025 | 6,52 | 6,58 | 6,41 | 6,41 | -1,69% | 5.475,00 |
| 17.03.2025 | 6,61 | 6,66 | 6,50 | 6,52 | 1,72% | 2.205,00 |
| 14.03.2025 | 6,50 | 6,89 | 6,35 | 6,41 | -2,29% | 7.026,00 |
| 13.03.2025 | 7,11 | 7,11 | 6,56 | 6,56 | -5,88% | 2.697,00 |
| 12.03.2025 | 7,00 | 7,00 | 6,74 | 6,97 | 1,01% | 6.068,00 |
| 11.03.2025 | 6,77 | 7,00 | 6,75 | 6,90 | -0,72% | 5.756,00 |
| 10.03.2025 | 7,14 | 7,23 | 6,94 | 6,95 | -2,11% | 6.739,00 |
| 07.03.2025 | 7,27 | 7,27 | 7,00 | 7,10 | 1,28% | 1.918,00 |
| 06.03.2025 | 7,16 | 7,21 | 7,01 | 7,01 | 0,00% | 2.205,00 |
| 05.03.2025 | 6,91 | 7,18 | 6,91 | 7,01 | 1,67% | 2.710,00 |
| 04.03.2025 | 6,67 | 7,00 | 6,59 | 6,90 | 7,73% | 15.172,00 |
| 03.03.2025 | 7,02 | 7,11 | 6,31 | 6,40 | -8,83% | 14.359,00 |
| 28.02.2025 | 7,39 | 7,42 | 7,02 | 7,02 | -5,14% | 10.813,00 |
| 27.02.2025 | 7,40 | 7,40 | 7,40 | 7,40 | -0,54% | 1.653,00 |
| 26.02.2025 | 7,25 | 7,77 | 7,25 | 7,44 | 2,48% | 5.358,00 |
| 25.02.2025 | 7,66 | 7,83 | 7,26 | 7,26 | -2,55% | 6.072,00 |
| 24.02.2025 | 7,76 | 7,76 | 7,40 | 7,45 | -4,49% | 5.253,00 |
| 21.02.2025 | 7,77 | 7,80 | 7,36 | 7,80 | 0,48% | 21.062,00 |
| 20.02.2025 | 7,85 | 7,96 | 7,56 | 7,76 | -2,57% | 28.964,00 |
| 19.02.2025 | 8,02 | 8,02 | 7,86 | 7,97 | -2,11% | 5.472,00 |
| 18.02.2025 | 8,04 | 8,20 | 7,67 | 8,14 | 0,62% | 5.866,00 |
| 14.02.2025 | 7,90 | 8,20 | 7,80 | 8,09 | 1,89% | 24.242,00 |
| 13.02.2025 | 8,39 | 8,39 | 7,83 | 7,94 | -1,37% | 7.129,00 |
| 12.02.2025 | 8,00 | 8,35 | 7,92 | 8,05 | 4,41% | 25.541,00 |
| 11.02.2025 | 8,03 | 8,03 | 7,71 | 7,71 | -5,75% | 14.949,00 |
| 10.02.2025 | 8,01 | 8,55 | 7,98 | 8,18 | 0,49% | 16.321,00 |
| 07.02.2025 | 8,28 | 8,43 | 8,05 | 8,14 | -3,10% | 6.629,00 |