comScore, Inc. SCOR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$4,53-0,15 (-3,31 %)
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 | $4,53 | -3,41 % | $4,93 | $4,93 | $4,53 | 10,00K |
| 2026-09-30 | $4,69 | -0,85 % | $4,64 | $4,75 | $4,52 | 32,20K |
| 2026-09-29 | $4,73 | -2,67 % | $4,81 | $4,81 | $4,69 | 10,40K |
| 2026-09-28 | $4,86 | -1,02 % | $4,75 | $4,94 | $4,72 | 24,50K |
| 2026-09-25 | $4,91 | +2,08 % | $4,80 | $4,92 | $4,78 | 10,20K |
| 2026-09-24 | $4,81 | -2,63 % | $4,77 | $4,86 | $4,73 | 8,90K |
| 2026-09-23 | $4,94 | +2,07 % | $4,74 | $5,01 | $4,72 | 27,30K |
| 2026-09-22 | $4,84 | -0,62 % | $4,88 | $4,93 | $4,65 | 37,10K |
| 2026-09-21 | $4,87 | -1,81 % | $4,87 | $5,00 | $4,76 | 35,90K |
| 2026-09-18 | $4,96 | -2,94 % | $5,27 | $5,27 | $4,80 | 49,90K |
| 2026-09-17 | $5,11 | -0,97 % | $5,06 | $5,17 | $4,93 | 47,00K |
| 2026-09-16 | $5,16 | -0,39 % | $5,18 | $5,25 | $4,86 | 38,10K |
| 2026-09-15 | $5,18 | +1,57 % | $5,07 | $5,19 | $4,85 | 51,60K |
| 2026-09-14 | $5,10 | +2,82 % | $4,92 | $5,10 | $4,89 | 35,80K |
| 2026-09-11 | $4,96 | -1,20 % | $5,02 | $5,06 | $4,73 | 35,30K |
| 2026-09-10 | $5,02 | +3,51 % | $4,81 | $5,07 | $4,72 | 41,20K |
| 2026-09-09 | $4,85 | -1,62 % | $5,21 | $5,21 | $4,77 | 53,20K |
| 2026-09-08 | $4,93 | -4,64 % | $5,20 | $5,20 | $4,88 | 55,10K |
| 2026-09-04 | $5,17 | +5,08 % | $4,90 | $5,18 | $4,90 | 45,40K |
| 2026-09-03 | $4,92 | -2,77 % | $5,06 | $5,09 | $4,85 | 35,10K |
| 2026-09-02 | $5,06 | -1,17 % | $5,13 | $5,27 | $5,03 | 44,40K |
| 2026-09-01 | $5,12 | -2,48 % | $5,21 | $5,31 | $5,09 | 22,00K |
| 2026-08-31 | $5,25 | +1,74 % | $5,30 | $5,77 | $5,01 | 66,70K |
| 2026-08-28 | $5,16 | -1,34 % | $5,28 | $5,54 | $5,00 | 123,90K |
| 2026-08-27 | $5,23 | -0,19 % | $5,33 | $5,48 | $5,14 | 51,20K |
| 2026-08-26 | $5,24 | +6,29 % | $4,96 | $5,44 | $4,91 | 72,20K |
| 2026-08-25 | $4,93 | +1,65 % | $4,84 | $5,29 | $4,60 | 35,80K |
| 2026-08-24 | $4,85 | -4,53 % | $5,37 | $5,63 | $4,85 | 65,80K |
| 2026-08-21 | $5,08 | -0,39 % | $5,15 | $5,60 | $4,89 | 48,30K |
| 2026-08-20 | $5,10 | -6,76 % | $5,39 | $5,78 | $5,10 | 41,00K |
| 2026-08-19 | $5,47 | +1,30 % | $5,37 | $6,00 | $5,30 | 27,40K |
| 2026-08-18 | $5,40 | -4,42 % | $5,62 | $5,73 | $5,29 | 47,70K |
| 2026-08-17 | $5,65 | -8,87 % | $6,18 | $6,19 | $5,65 | 40,20K |
| 2026-08-14 | $6,20 | +2,14 % | $6,10 | $6,26 | $5,99 | 38,70K |
| 2026-08-13 | $6,07 | -15,46 % | $6,80 | $6,80 | $5,77 | 96,10K |
| 2026-08-12 | $7,18 | +0,14 % | $7,45 | $7,73 | $6,85 | 57,40K |
| 2026-08-11 | $7,17 | +2,43 % | $7,00 | $7,36 | $7,00 | 9,30K |
| 2026-08-10 | $7,00 | -2,78 % | $7,50 | $7,50 | $7,00 | 5,30K |
| 2026-08-07 | $7,20 | -3,87 % | $7,21 | $7,57 | $7,20 | 6,00K |
| 2026-08-06 | $7,49 | -1,19 % | $7,40 | $7,49 | $7,40 | 8,40K |
| 2026-08-05 | $7,58 | +1,74 % | $7,35 | $7,60 | $7,31 | 5,10K |
| 2026-08-04 | $7,45 | +4,05 % | $7,18 | $7,72 | $7,18 | 12,50K |
| 2026-08-03 | $7,16 | +2,29 % | $7,17 | $7,52 | $7,16 | 3,00K |
| 2026-07-31 | $7,00 | -6,04 % | $7,30 | $7,57 | $6,95 | 8,10K |
| 2026-07-30 | $7,45 | -0,80 % | $7,52 | $7,64 | $7,33 | 6,40K |
| 2026-07-29 | $7,51 | -2,09 % | $7,43 | $7,59 | $7,43 | 5,70K |
| 2026-07-28 | $7,67 | +7,88 % | $7,29 | $7,69 | $7,24 | 9,30K |
| 2026-07-27 | $7,11 | -2,20 % | $7,11 | $7,14 | $6,81 | 6,50K |
| 2026-07-24 | $7,27 | 0,00 % | $7,27 | $7,27 | $7,27 | 0 |
| 2026-07-23 | $7,27 | -7,62 % | $7,55 | $7,74 | $6,80 | 12,90K |
| 2026-07-22 | $7,87 | +4,79 % | $7,51 | $7,87 | $7,10 | 18,20K |
| 2026-07-21 | $7,51 | +0,81 % | $7,52 | $7,75 | $7,32 | 8,90K |
| 2026-07-20 | $7,45 | -0,53 % | $7,30 | $7,45 | $7,30 | 1,20K |
| 2026-07-17 | $7,49 | +0,54 % | $7,41 | $7,71 | $7,00 | 25,50K |
| 2026-07-16 | $7,45 | +0,40 % | $7,40 | $7,79 | $7,40 | 13,40K |
| 2026-07-15 | $7,42 | +6,30 % | $7,15 | $7,42 | $7,15 | 3,40K |
| 2026-07-14 | $6,98 | -4,90 % | $6,95 | $7,04 | $6,88 | 13,90K |
| 2026-07-13 | $7,34 | -1,48 % | $7,32 | $7,46 | $7,21 | 7,50K |
| 2026-07-10 | $7,45 | +1,22 % | $7,39 | $7,66 | $7,29 | 11,70K |
| 2026-07-09 | $7,36 | +4,25 % | $6,89 | $7,36 | $6,77 | 11,70K |
| 2026-07-08 | $7,06 | +2,32 % | $6,85 | $7,06 | $6,85 | 8,10K |
| 2026-07-07 | $6,90 | -4,96 % | $7,20 | $7,30 | $6,90 | 7,80K |
| 2026-07-06 | $7,26 | +2,98 % | $7,10 | $7,42 | $7,05 | 16,20K |
| 2026-07-02 | $7,05 | -3,29 % | $7,38 | $7,66 | $7,05 | 5,00K |
| 2026-07-01 | $7,29 | -1,22 % | $7,38 | $7,50 | $7,14 | 7,10K |
| 2026-06-30 | $7,38 | +4,38 % | $7,00 | $7,50 | $7,00 | 13,40K |
| 2026-06-29 | $7,07 | +5,05 % | $6,70 | $7,31 | $6,70 | 21,20K |
| 2026-06-26 | $6,73 | +2,44 % | $6,52 | $6,81 | $6,37 | 31,00K |
| 2026-06-25 | $6,57 | -4,92 % | $6,84 | $7,15 | $6,54 | 21,10K |
| 2026-06-24 | $6,91 | +0,29 % | $7,08 | $7,36 | $6,78 | 26,20K |
| 2026-06-23 | $6,89 | -2,96 % | $7,09 | $7,29 | $6,88 | 10,00K |
| 2026-06-22 | $7,10 | -10,69 % | $7,84 | $8,13 | $7,05 | 40,80K |
| 2026-06-18 | $7,95 | +9,66 % | $7,25 | $8,05 | $7,23 | 65,70K |
| 2026-06-17 | $7,25 | +1,12 % | $7,24 | $7,52 | $7,14 | 276,60K |
| 2026-06-16 | $7,17 | +0,70 % | $7,10 | $7,46 | $6,88 | 129,60K |
| 2026-06-15 | $7,12 | -6,32 % | $7,73 | $7,73 | $7,12 | 70,00K |
| 2026-06-12 | $7,60 | -1,68 % | $7,81 | $7,85 | $7,60 | 13,50K |
| 2026-06-11 | $7,73 | -2,40 % | $7,91 | $7,96 | $7,63 | 126,60K |
| 2026-06-10 | $7,92 | +0,13 % | $8,19 | $8,19 | $7,82 | 62,50K |
| 2026-06-09 | $7,91 | -0,75 % | $8,05 | $8,07 | $7,85 | 48,80K |
| 2026-06-08 | $7,97 | +0,25 % | $8,09 | $8,16 | $7,82 | 53,60K |
| 2026-06-05 | $7,95 | +0,76 % | $7,89 | $8,05 | $7,75 | 13,20K |
| 2026-06-04 | $7,89 | -0,50 % | $7,96 | $8,40 | $7,85 | 46,40K |
| 2026-06-03 | $7,93 | -2,46 % | $8,04 | $8,26 | $7,81 | 18,20K |
| 2026-06-02 | $8,13 | -1,45 % | $8,15 | $8,45 | $8,13 | 54,00K |
| 2026-06-01 | $8,25 | +2,87 % | $8,06 | $9,10 | $8,06 | 64,20K |
| 2026-05-29 | $8,02 | +3,48 % | $8,00 | $8,36 | $7,99 | 28,00K |
| 2026-05-28 | $7,75 | +14,64 % | $7,98 | $8,68 | $7,56 | 101,50K |
| 2026-05-27 | $6,76 | +1,20 % | $6,80 | $6,84 | $6,66 | 6,10K |
| 2026-05-26 | $6,68 | +4,21 % | $6,28 | $6,80 | $6,28 | 8,00K |