Comstock Inc. LODE
AMEX · Vereinigte Staaten · Prozessindustrie
$2,25-0,07 (-3,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,25 | -3,02 % | $2,31 | $2,34 | $2,23 | 1,31M |
| 2026-09-30 | $2,32 | -1,28 % | $2,36 | $2,40 | $2,32 | 1,46M |
| 2026-09-29 | $2,35 | -2,89 % | $2,41 | $2,48 | $2,23 | 2,48M |
| 2026-09-28 | $2,42 | -5,47 % | $2,56 | $2,59 | $2,38 | 1,28M |
| 2026-09-25 | $2,56 | 0,00 % | $2,55 | $2,63 | $2,49 | 1,05M |
| 2026-09-24 | $2,56 | -4,48 % | $2,67 | $2,72 | $2,56 | 1,35M |
| 2026-09-23 | $2,68 | -2,90 % | $2,75 | $2,79 | $2,60 | 1,27M |
| 2026-09-22 | $2,76 | +5,34 % | $2,70 | $2,84 | $2,68 | 1,78M |
| 2026-09-21 | $2,62 | -1,13 % | $2,69 | $2,80 | $2,54 | 1,23M |
| 2026-09-18 | $2,65 | +0,76 % | $2,64 | $2,71 | $2,53 | 2,19M |
| 2026-09-17 | $2,63 | +5,62 % | $2,58 | $2,68 | $2,55 | 1,31M |
| 2026-09-16 | $2,49 | -2,35 % | $2,56 | $2,62 | $2,43 | 1,53M |
| 2026-09-15 | $2,55 | -4,85 % | $2,71 | $2,81 | $2,52 | 2,72M |
| 2026-09-14 | $2,68 | -4,96 % | $2,78 | $2,80 | $2,67 | 1,53M |
| 2026-09-11 | $2,82 | -4,41 % | $2,98 | $3,04 | $2,80 | 1,87M |
| 2026-09-10 | $2,95 | -2,96 % | $2,99 | $3,09 | $2,94 | 789,80K |
| 2026-09-09 | $3,04 | -1,30 % | $3,06 | $3,13 | $2,97 | 937,70K |
| 2026-09-08 | $3,08 | -0,96 % | $3,10 | $3,16 | $3,05 | 591,60K |
| 2026-09-04 | $3,11 | -3,42 % | $3,19 | $3,22 | $3,04 | 909,30K |
| 2026-09-03 | $3,22 | -0,92 % | $3,30 | $3,36 | $3,19 | 822,50K |
| 2026-09-02 | $3,25 | -1,22 % | $3,29 | $3,38 | $3,20 | 703,60K |
| 2026-09-01 | $3,29 | -0,60 % | $3,25 | $3,34 | $3,11 | 1,17M |
| 2026-08-31 | $3,31 | -2,65 % | $3,35 | $3,49 | $3,29 | 907,40K |
| 2026-08-28 | $3,40 | -4,49 % | $3,56 | $3,60 | $3,39 | 599,80K |
| 2026-08-27 | $3,56 | +1,71 % | $3,49 | $3,59 | $3,48 | 474,90K |
| 2026-08-26 | $3,50 | -1,96 % | $3,50 | $3,66 | $3,46 | 1,18M |
| 2026-08-25 | $3,57 | +1,13 % | $3,50 | $3,66 | $3,41 | 950,90K |
| 2026-08-24 | $3,53 | +0,28 % | $3,49 | $3,58 | $3,28 | 1,16M |
| 2026-08-21 | $3,52 | +5,07 % | $3,46 | $3,54 | $3,38 | 632,90K |
| 2026-08-20 | $3,35 | -2,33 % | $3,38 | $3,46 | $3,23 | 811,60K |
| 2026-08-19 | $3,43 | 0,00 % | $3,47 | $3,54 | $3,37 | 775,70K |
| 2026-08-18 | $3,43 | -1,15 % | $3,45 | $3,54 | $3,37 | 787,80K |
| 2026-08-17 | $3,47 | +0,29 % | $3,47 | $3,71 | $3,36 | 1,58M |
| 2026-08-14 | $3,46 | +0,58 % | $3,41 | $3,49 | $3,29 | 599,30K |
| 2026-08-13 | $3,44 | -1,43 % | $3,44 | $3,53 | $3,35 | 1,14M |
| 2026-08-12 | $3,49 | -1,69 % | $3,53 | $3,66 | $3,48 | 1,00M |
| 2026-08-11 | $3,55 | +9,23 % | $3,28 | $3,60 | $3,26 | 1,35M |
| 2026-08-10 | $3,25 | +0,62 % | $3,22 | $3,28 | $3,14 | 599,00K |
| 2026-08-07 | $3,23 | +4,53 % | $3,19 | $3,29 | $3,14 | 832,30K |
| 2026-08-06 | $3,09 | -0,32 % | $3,06 | $3,12 | $3,03 | 864,60K |
| 2026-08-05 | $3,10 | -2,52 % | $3,18 | $3,20 | $3,06 | 1,08M |
| 2026-08-04 | $3,18 | +5,30 % | $3,03 | $3,20 | $2,96 | 907,90K |
| 2026-08-03 | $3,02 | +10,22 % | $2,75 | $3,03 | $2,73 | 1,13M |
| 2026-07-31 | $2,74 | -1,79 % | $2,85 | $2,88 | $2,63 | 2,18M |
| 2026-07-30 | $2,79 | +2,57 % | $2,79 | $2,90 | $2,76 | 1,24M |
| 2026-07-29 | $2,72 | -3,89 % | $2,84 | $2,92 | $2,70 | 1,85M |
| 2026-07-28 | $2,83 | -9,00 % | $3,10 | $3,10 | $2,81 | 1,95M |
| 2026-07-27 | $3,11 | +3,67 % | $3,09 | $3,19 | $2,84 | 2,38M |
| 2026-07-24 | $3,00 | -22,68 % | $3,75 | $3,75 | $2,82 | 6,27M |
| 2026-07-23 | $3,88 | -1,77 % | $3,91 | $4,03 | $3,86 | 1,12M |
| 2026-07-22 | $3,95 | -0,25 % | $3,90 | $4,05 | $3,90 | 726,50K |
| 2026-07-21 | $3,96 | +2,33 % | $3,89 | $4,07 | $3,89 | 824,90K |
| 2026-07-20 | $3,87 | -1,28 % | $3,88 | $3,99 | $3,85 | 634,80K |
| 2026-07-17 | $3,92 | -0,51 % | $3,88 | $3,99 | $3,78 | 856,20K |
| 2026-07-16 | $3,94 | -5,29 % | $4,16 | $4,20 | $3,88 | 1,12M |
| 2026-07-15 | $4,16 | -3,26 % | $4,31 | $4,44 | $4,15 | 737,90K |
| 2026-07-14 | $4,30 | +2,87 % | $4,24 | $4,43 | $4,24 | 688,20K |
| 2026-07-13 | $4,18 | -3,69 % | $4,33 | $4,41 | $4,14 | 715,40K |
| 2026-07-10 | $4,34 | +2,60 % | $4,21 | $4,36 | $4,12 | 686,10K |
| 2026-07-09 | $4,23 | +3,17 % | $4,12 | $4,41 | $4,08 | 791,30K |
| 2026-07-08 | $4,10 | +5,94 % | $3,89 | $4,13 | $3,84 | 1,02M |
| 2026-07-07 | $3,87 | -5,15 % | $4,08 | $4,13 | $3,83 | 1,23M |
| 2026-07-06 | $4,08 | -2,63 % | $4,20 | $4,28 | $4,06 | 745,50K |
| 2026-07-02 | $4,19 | +5,01 % | $4,05 | $4,41 | $4,05 | 960,70K |
| 2026-07-01 | $3,99 | -4,09 % | $4,11 | $4,26 | $3,98 | 1,16M |
| 2026-06-30 | $4,16 | -1,42 % | $4,22 | $4,38 | $4,12 | 1,14M |
| 2026-06-29 | $4,22 | -2,76 % | $4,27 | $4,38 | $4,12 | 1,56M |
| 2026-06-26 | $4,34 | +9,05 % | $3,92 | $4,38 | $3,91 | 10,80M |
| 2026-06-25 | $3,98 | -3,16 % | $4,10 | $4,15 | $3,94 | 1,21M |
| 2026-06-24 | $4,11 | -3,97 % | $4,25 | $4,32 | $4,00 | 1,89M |
| 2026-06-23 | $4,28 | -4,46 % | $4,23 | $4,43 | $4,21 | 959,60K |
| 2026-06-22 | $4,48 | -6,08 % | $4,85 | $4,93 | $4,43 | 1,88M |
| 2026-06-18 | $4,77 | +1,92 % | $4,70 | $4,98 | $4,70 | 2,01M |
| 2026-06-17 | $4,68 | +8,58 % | $4,33 | $4,96 | $4,32 | 2,79M |
| 2026-06-16 | $4,31 | +5,64 % | $4,37 | $4,50 | $4,22 | 1,38M |
| 2026-06-15 | $4,08 | -0,49 % | $4,19 | $4,37 | $4,06 | 1,02M |
| 2026-06-12 | $4,10 | +0,49 % | $4,07 | $4,16 | $4,03 | 791,90K |
| 2026-06-11 | $4,08 | +9,68 % | $3,75 | $4,17 | $3,73 | 1,55M |
| 2026-06-10 | $3,72 | -3,12 % | $3,78 | $3,83 | $3,64 | 1,21M |
| 2026-06-09 | $3,84 | -3,76 % | $3,98 | $4,14 | $3,77 | 2,16M |
| 2026-06-08 | $3,99 | +1,53 % | $4,00 | $4,06 | $3,95 | 1,31M |
| 2026-06-05 | $3,93 | -9,86 % | $4,31 | $4,45 | $3,93 | 2,24M |
| 2026-06-04 | $4,36 | +11,22 % | $4,23 | $4,64 | $4,13 | 3,36M |
| 2026-06-03 | $3,92 | -5,54 % | $4,11 | $4,13 | $3,86 | 1,77M |
| 2026-06-02 | $4,15 | +1,47 % | $4,03 | $4,18 | $4,02 | 1,14M |
| 2026-06-01 | $4,09 | -1,45 % | $4,14 | $4,23 | $4,07 | 1,48M |
| 2026-05-29 | $4,15 | +1,72 % | $4,06 | $4,20 | $3,94 | 1,39M |
| 2026-05-28 | $4,08 | -0,24 % | $4,04 | $4,24 | $4,01 | 1,23M |
| 2026-05-27 | $4,09 | +2,00 % | $4,21 | $4,25 | $4,03 | 1,01M |
| 2026-05-26 | $4,01 | +4,97 % | $3,84 | $4,21 | $3,82 | 2,22M |