0,680$
17,24%
Echtzeit-Aktienkurs comScore
Bid:
Ask:
Aktienkurse zur comScore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,67 | 14,00 | 13,67 | 13,78 | -1,57% | 11.959,00 |
| 16.05.2024 | 14,05 | 14,51 | 13,53 | 14,00 | 4,40% | 33.268,00 |
| 15.05.2024 | 14,21 | 14,46 | 13,41 | 13,41 | -6,88% | 21.239,00 |
| 14.05.2024 | 13,58 | 15,15 | 13,20 | 14,40 | 6,04% | 38.256,00 |
| 13.05.2024 | 14,00 | 14,70 | 13,58 | 13,58 | -3,00% | 14.471,00 |
| 10.05.2024 | 13,71 | 14,40 | 13,57 | 14,00 | 2,12% | 28.880,00 |
| 09.05.2024 | 15,00 | 15,07 | 13,66 | 13,71 | -4,13% | 39.061,00 |
| 08.05.2024 | 14,48 | 15,01 | 13,60 | 14,30 | -1,17% | 37.480,00 |
| 07.05.2024 | 14,14 | 15,29 | 14,14 | 14,47 | 2,84% | 34.381,00 |
| 06.05.2024 | 14,85 | 14,93 | 14,07 | 14,07 | -2,29% | 5.284,00 |
| 03.05.2024 | 14,31 | 14,70 | 14,08 | 14,40 | 5,19% | 5.789,00 |
| 02.05.2024 | 14,01 | 14,16 | 13,69 | 13,69 | -1,86% | 8.850,00 |
| 01.05.2024 | 13,91 | 14,15 | 13,77 | 13,95 | 0,94% | 3.100,00 |
| 30.04.2024 | 14,13 | 14,13 | 13,61 | 13,82 | -0,22% | 8.695,00 |
| 29.04.2024 | 13,95 | 14,10 | 13,40 | 13,85 | -0,72% | 13.393,00 |
| 26.04.2024 | 13,76 | 14,37 | 13,76 | 13,95 | 0,22% | 9.041,00 |
| 25.04.2024 | 14,70 | 14,70 | 13,82 | 13,92 | -3,87% | 7.068,00 |
| 24.04.2024 | 14,59 | 14,70 | 14,13 | 14,48 | -1,90% | 13.612,00 |
| 23.04.2024 | 14,63 | 15,12 | 14,32 | 14,76 | 0,27% | 24.874,00 |
| 22.04.2024 | 14,36 | 14,78 | 13,77 | 14,72 | 1,87% | 34.746,00 |
| 19.04.2024 | 14,80 | 14,94 | 14,22 | 14,45 | -5,37% | 12.710,00 |
| 18.04.2024 | 15,26 | 15,27 | 14,76 | 15,27 | 3,60% | 14.519,00 |
| 17.04.2024 | 15,26 | 15,40 | 14,58 | 14,74 | -1,93% | 9.832,00 |
| 16.04.2024 | 15,05 | 15,38 | 14,80 | 15,03 | -0,73% | 8.341,00 |
| 15.04.2024 | 15,70 | 15,89 | 15,07 | 15,14 | -5,08% | 8.595,00 |
| 12.04.2024 | 15,71 | 16,11 | 14,71 | 15,95 | -0,25% | 22.431,00 |
| 11.04.2024 | 15,95 | 16,09 | 15,57 | 15,99 | 0,16% | 7.809,00 |
| 10.04.2024 | 15,81 | 15,97 | 15,23 | 15,97 | 0,09% | 12.870,00 |
| 09.04.2024 | 15,85 | 16,27 | 15,68 | 15,95 | -0,87% | 14.813,00 |
| 08.04.2024 | 15,80 | 16,41 | 15,65 | 16,09 | 1,58% | 19.904,00 |
| 05.04.2024 | 14,82 | 15,84 | 14,27 | 15,84 | 4,90% | 37.551,00 |
| 04.04.2024 | 15,45 | 15,45 | 14,90 | 15,10 | -2,39% | 10.201,00 |
| 03.04.2024 | 15,12 | 15,47 | 14,82 | 15,47 | 0,52% | 25.419,00 |
| 02.04.2024 | 15,40 | 15,51 | 15,02 | 15,39 | -0,06% | 10.914,00 |
| 01.04.2024 | 15,40 | 15,71 | 15,40 | 15,40 | 0,00% | 2.958,00 |
| 28.03.2024 | 15,89 | 15,99 | 15,31 | 15,40 | 0,33% | 7.047,00 |
| 27.03.2024 | 15,54 | 15,73 | 15,09 | 15,35 | -0,20% | 11.648,00 |
| 26.03.2024 | 15,27 | 15,61 | 15,25 | 15,38 | 0,85% | 59.616,00 |
| 25.03.2024 | 15,43 | 15,60 | 14,77 | 15,25 | 0,26% | 44.341,00 |
| 22.03.2024 | 16,04 | 16,04 | 14,57 | 15,21 | 0,00% | 65.203,00 |
| 21.03.2024 | 15,57 | 15,75 | 14,75 | 15,21 | -3,67% | 48.965,00 |
| 20.03.2024 | 15,66 | 15,95 | 15,65 | 15,79 | 0,83% | 18.068,00 |
| 19.03.2024 | 15,98 | 16,00 | 15,55 | 15,66 | -2,06% | 18.474,00 |
| 18.03.2024 | 15,99 | 16,53 | 15,94 | 15,99 | 1,01% | 81.709,00 |
| 15.03.2024 | 15,97 | 16,53 | 15,60 | 15,83 | -0,88% | 104.045,00 |
| 14.03.2024 | 15,67 | 16,04 | 15,50 | 15,97 | -0,19% | 26.465,00 |
| 13.03.2024 | 15,36 | 16,60 | 15,36 | 16,00 | 0,76% | 37.729,00 |
| 12.03.2024 | 16,25 | 16,64 | 15,88 | 15,88 | -2,34% | 27.349,00 |
| 11.03.2024 | 17,10 | 17,10 | 16,20 | 16,26 | -4,97% | 88.872,00 |
| 08.03.2024 | 17,78 | 17,78 | 17,11 | 17,11 | -3,77% | 20.572,00 |
| 07.03.2024 | 18,35 | 18,35 | 16,44 | 17,78 | -5,88% | 98.613,00 |
| 06.03.2024 | 18,68 | 20,19 | 18,68 | 18,89 | 2,44% | 17.296,00 |
| 05.03.2024 | 19,42 | 19,42 | 18,40 | 18,44 | -4,46% | 4.248,00 |
| 04.03.2024 | 20,00 | 20,18 | 19,30 | 19,30 | -3,50% | 10.493,00 |
| 01.03.2024 | 19,67 | 20,00 | 19,21 | 20,00 | 1,37% | 4.620,00 |
| 29.02.2024 | 19,31 | 20,17 | 19,31 | 19,73 | -2,18% | 19.640,00 |
| 28.02.2024 | 19,50 | 20,42 | 19,36 | 20,17 | 3,70% | 20.561,00 |
| 27.02.2024 | 19,30 | 19,77 | 19,12 | 19,45 | 2,26% | 5.550,00 |
| 26.02.2024 | 18,50 | 19,92 | 18,49 | 19,02 | 2,81% | 15.981,00 |
| 23.02.2024 | 18,02 | 18,50 | 17,67 | 18,50 | 4,23% | 9.763,00 |
| 22.02.2024 | 17,15 | 17,75 | 16,65 | 17,75 | 6,22% | 9.331,00 |
| 21.02.2024 | 17,08 | 17,25 | 16,71 | 16,71 | -1,62% | 7.804,00 |
| 20.02.2024 | 17,15 | 17,16 | 16,00 | 16,99 | -1,31% | 17.422,00 |
| 16.02.2024 | 17,50 | 17,55 | 17,21 | 17,21 | -1,66% | 7.478,00 |
| 15.02.2024 | 17,55 | 18,04 | 17,50 | 17,50 | -1,69% | 10.027,00 |
| 14.02.2024 | 17,83 | 18,19 | 17,76 | 17,80 | 1,14% | 8.965,00 |
| 13.02.2024 | 18,31 | 18,31 | 17,15 | 17,60 | -5,27% | 11.042,00 |
| 12.02.2024 | 18,58 | 18,86 | 18,58 | 18,58 | -1,48% | 3.508,00 |
| 09.02.2024 | 18,57 | 18,93 | 18,34 | 18,86 | 0,53% | 11.596,00 |
| 07.02.2024 | 18,99 | 18,99 | 18,54 | 18,76 | 1,30% | 3.403,00 |
| 06.02.2024 | 18,60 | 19,20 | 18,25 | 18,52 | -1,02% | 9.373,00 |
| 05.02.2024 | 19,34 | 19,45 | 18,71 | 18,71 | -3,90% | 4.014,00 |
| 02.02.2024 | 19,43 | 19,47 | 18,74 | 19,47 | -0,26% | 12.364,00 |
| 01.02.2024 | 20,07 | 20,55 | 19,52 | 19,52 | -3,27% | 14.623,00 |
| 31.01.2024 | 20,50 | 20,55 | 20,05 | 20,18 | 0,20% | 4.863,00 |
| 30.01.2024 | 19,59 | 20,21 | 19,48 | 20,14 | 2,23% | 16.802,00 |
| 29.01.2024 | 18,63 | 19,98 | 18,03 | 19,70 | 6,20% | 17.252,00 |
| 26.01.2024 | 18,85 | 19,50 | 18,36 | 18,55 | -1,75% | 6.075,00 |
| 25.01.2024 | 18,84 | 19,47 | 18,43 | 18,88 | 1,12% | 11.006,00 |
| 24.01.2024 | 19,27 | 19,78 | 18,57 | 18,67 | -0,21% | 10.614,00 |
| 23.01.2024 | 18,20 | 18,90 | 18,20 | 18,71 | 4,00% | 20.879,00 |
| 22.01.2024 | 19,11 | 19,19 | 17,81 | 17,99 | -5,12% | 44.354,00 |
| 19.01.2024 | 19,06 | 19,93 | 18,13 | 18,96 | -0,73% | 18.667,00 |
| 18.01.2024 | 20,22 | 20,25 | 18,52 | 19,10 | -3,68% | 32.637,00 |
| 17.01.2024 | 20,19 | 20,19 | 18,98 | 19,83 | -2,32% | 16.448,00 |
| 16.01.2024 | 20,56 | 20,97 | 19,87 | 20,30 | -1,46% | 12.883,00 |
| 12.01.2024 | 20,72 | 20,72 | 20,24 | 20,60 | 0,49% | 10.908,00 |
| 11.01.2024 | 19,42 | 20,84 | 18,48 | 20,50 | 5,67% | 47.603,00 |
| 10.01.2024 | 19,50 | 19,70 | 18,94 | 19,40 | -0,51% | 28.869,00 |
| 09.01.2024 | 17,99 | 20,19 | 17,51 | 19,50 | 7,14% | 39.674,00 |
| 08.01.2024 | 17,23 | 18,40 | 17,01 | 18,20 | 5,57% | 19.723,00 |
| 05.01.2024 | 17,70 | 17,84 | 16,83 | 17,24 | -1,77% | 12.836,00 |
| 04.01.2024 | 17,42 | 17,95 | 17,08 | 17,55 | -2,45% | 14.574,00 |
| 03.01.2024 | 17,80 | 18,15 | 17,02 | 17,99 | 0,28% | 23.707,00 |
| 02.01.2024 | 16,41 | 19,04 | 16,41 | 17,94 | 7,43% | 22.662,00 |
| 29.12.2023 | 15,36 | 16,88 | 15,36 | 16,70 | 9,15% | 28.205,00 |
| 28.12.2023 | 14,03 | 15,71 | 14,02 | 15,30 | 9,21% | 27.103,00 |
| 27.12.2023 | 13,72 | 14,40 | 13,61 | 14,01 | 1,08% | 23.091,00 |
| 26.12.2023 | 14,99 | 14,99 | 13,74 | 13,86 | -3,75% | 28.685,00 |
| 22.12.2023 | 13,88 | 14,50 | 13,88 | 14,40 | 2,13% | 17.312,00 |