18,700€
2,07%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 18,36 | 19,02 | 18,26 | 18,64 | 1,73% | - |
| 29.01.2025 | 18,25 | 18,69 | 18,00 | 18,32 | 0,62% | - |
| 28.01.2025 | 17,94 | 18,46 | 17,61 | 18,21 | 1,24% | 400,00 |
| 27.01.2025 | 19,45 | 19,52 | 17,68 | 17,99 | -8,13% | - |
| 24.01.2025 | 20,37 | 20,57 | 19,41 | 19,58 | -3,70% | 736,00 |
| 23.01.2025 | 20,32 | 20,66 | 20,15 | 20,33 | -0,32% | - |
| 22.01.2025 | 20,31 | 21,17 | 19,76 | 20,40 | 1,22% | 210,00 |
| 21.01.2025 | 20,59 | 20,86 | 19,94 | 20,15 | -2,14% | - |
| 20.01.2025 | 20,75 | 20,76 | 20,57 | 20,59 | -0,91% | - |
| 17.01.2025 | 20,96 | 21,14 | 20,30 | 20,78 | -0,57% | 480,00 |
| 16.01.2025 | 20,58 | 21,11 | 20,27 | 20,90 | 1,38% | - |
| 15.01.2025 | 20,24 | 20,71 | 20,02 | 20,62 | 1,88% | - |
| 14.01.2025 | 19,51 | 20,36 | 19,30 | 20,24 | 3,92% | - |
| 13.01.2025 | 19,32 | 20,14 | 19,17 | 19,47 | 0,36% | - |
| 10.01.2025 | 19,15 | 19,66 | 18,92 | 19,40 | 1,33% | 520,00 |
| 09.01.2025 | 19,01 | 19,23 | 19,01 | 19,15 | 0,75% | - |
| 08.01.2025 | 17,70 | 19,47 | 17,70 | 19,01 | 4,65% | 277,00 |
| 07.01.2025 | 17,70 | 18,16 | 16,61 | 18,16 | 2,57% | - |
| 06.01.2025 | 17,15 | 17,83 | 16,88 | 17,71 | 3,18% | - |
| 03.01.2025 | 18,18 | 18,26 | 17,14 | 17,16 | -6,05% | - |
| 02.01.2025 | 16,60 | 18,40 | 16,60 | 18,27 | 9,42% | - |
| 30.12.2024 | 16,39 | 16,82 | 16,36 | 16,69 | 3,60% | - |
| 27.12.2024 | 16,02 | 16,48 | 15,80 | 16,11 | 0,58% | - |
| 23.12.2024 | 15,07 | 16,08 | 15,06 | 16,02 | 6,29% | - |
| 20.12.2024 | 14,94 | 15,43 | 14,73 | 15,07 | 0,89% | - |
| 19.12.2024 | 14,84 | 15,24 | 14,78 | 14,94 | 0,74% | - |
| 18.12.2024 | 15,34 | 15,70 | 14,75 | 14,83 | -3,20% | - |
| 17.12.2024 | 15,33 | 15,44 | 14,81 | 15,32 | -0,07% | - |
| 16.12.2024 | 15,99 | 16,14 | 15,28 | 15,33 | -4,49% | - |
| 13.12.2024 | 16,76 | 16,97 | 15,86 | 16,05 | -4,35% | - |
| 12.12.2024 | 16,02 | 16,80 | 15,86 | 16,78 | 4,74% | 427,00 |
| 11.12.2024 | 14,46 | 16,17 | 14,46 | 16,02 | 10,87% | - |
| 10.12.2024 | 13,97 | 14,78 | 13,89 | 14,45 | 3,29% | - |
| 09.12.2024 | 13,73 | 14,27 | 13,72 | 13,99 | 2,04% | - |
| 06.12.2024 | 14,01 | 14,02 | 13,33 | 13,71 | -2,12% | - |
| 05.12.2024 | 14,18 | 14,27 | 13,89 | 14,01 | -1,29% | - |
| 04.12.2024 | 14,43 | 14,65 | 14,02 | 14,19 | -2,14% | - |
| 03.12.2024 | 14,40 | 14,61 | 14,26 | 14,50 | 0,62% | - |
| 02.12.2024 | 14,72 | 14,82 | 13,94 | 14,41 | -2,24% | - |
| 29.11.2024 | 14,65 | 14,88 | 14,63 | 14,74 | 0,61% | - |
| 28.11.2024 | 14,60 | 14,66 | 14,59 | 14,65 | 0,36% | - |
| 27.11.2024 | 14,78 | 14,87 | 14,47 | 14,60 | -1,22% | - |
| 26.11.2024 | 14,78 | 14,94 | 14,60 | 14,78 | -0,29% | - |
| 25.11.2024 | 14,55 | 15,06 | 14,54 | 14,82 | 1,65% | - |
| 22.11.2024 | 14,43 | 14,76 | 14,34 | 14,58 | 1,04% | - |
| 21.11.2024 | 14,31 | 15,12 | 14,20 | 14,43 | 1,48% | 300,00 |
| 20.11.2024 | 13,25 | 14,30 | 13,25 | 14,22 | 7,32% | - |
| 19.11.2024 | 13,11 | 13,36 | 12,87 | 13,25 | 0,91% | - |
| 18.11.2024 | 12,69 | 13,35 | 12,62 | 13,13 | 3,47% | - |
| 15.11.2024 | 12,72 | 12,88 | 12,40 | 12,69 | -0,31% | - |
| 14.11.2024 | 13,04 | 13,15 | 12,61 | 12,73 | -2,60% | - |
| 13.11.2024 | 13,21 | 13,31 | 12,84 | 13,07 | -0,98% | - |
| 12.11.2024 | 13,26 | 13,43 | 13,02 | 13,20 | -0,41% | - |
| 11.11.2024 | 12,32 | 13,40 | 12,32 | 13,26 | 7,68% | - |
| 08.11.2024 | 12,11 | 12,51 | 12,01 | 12,31 | 1,65% | - |
| 07.11.2024 | 12,00 | 12,14 | 11,70 | 12,11 | 0,92% | - |
| 06.11.2024 | 10,84 | 12,05 | 10,84 | 12,00 | 12,89% | - |
| 05.11.2024 | 10,66 | 10,91 | 10,45 | 10,63 | -0,37% | - |
| 04.11.2024 | 10,25 | 10,77 | 10,12 | 10,67 | 3,69% | - |
| 01.11.2024 | 10,62 | 10,81 | 10,20 | 10,29 | -3,11% | - |
| 31.10.2024 | 11,45 | 11,46 | 10,62 | 10,62 | -6,27% | 500,00 |
| 30.10.2024 | 11,01 | 11,49 | 10,91 | 11,33 | 2,88% | - |
| 29.10.2024 | 11,04 | 11,15 | 10,87 | 11,01 | -0,25% | - |
| 28.10.2024 | 11,12 | 11,18 | 10,66 | 11,04 | -0,63% | 1.050,00 |
| 25.10.2024 | 11,09 | 11,19 | 10,88 | 11,11 | 0,36% | - |
| 24.10.2024 | 10,74 | 11,17 | 10,62 | 11,07 | 3,26% | - |
| 23.10.2024 | 10,57 | 10,74 | 10,40 | 10,72 | 1,42% | - |
| 22.10.2024 | 10,47 | 10,63 | 10,41 | 10,57 | 0,86% | - |
| 21.10.2024 | 10,54 | 10,66 | 10,44 | 10,48 | 0,07% | - |
| 18.10.2024 | 10,82 | 10,82 | 10,42 | 10,47 | -3,23% | - |
| 17.10.2024 | 10,75 | 10,83 | 10,65 | 10,82 | 0,65% | - |
| 16.10.2024 | 10,44 | 10,76 | 10,36 | 10,75 | 2,70% | - |
| 15.10.2024 | 10,85 | 10,89 | 10,36 | 10,47 | -2,92% | - |
| 14.10.2024 | 11,03 | 11,16 | 10,76 | 10,79 | -2,22% | - |
| 11.10.2024 | 10,73 | 11,25 | 10,64 | 11,03 | 2,70% | - |
| 10.10.2024 | 10,88 | 10,96 | 10,65 | 10,74 | -1,56% | - |
| 09.10.2024 | 11,02 | 11,05 | 10,84 | 10,91 | -1,27% | - |
| 08.10.2024 | 11,02 | 11,09 | 10,73 | 11,05 | 0,36% | - |
| 07.10.2024 | 10,98 | 11,12 | 10,90 | 11,01 | 0,09% | - |
| 04.10.2024 | 10,83 | 11,16 | 10,79 | 11,00 | 1,66% | - |
| 03.10.2024 | 10,26 | 10,84 | 10,16 | 10,82 | 5,66% | - |
| 02.10.2024 | 10,08 | 10,30 | 10,03 | 10,24 | 1,79% | - |
| 01.10.2024 | 10,00 | 10,18 | 9,79 | 10,06 | 0,20% | - |
| 30.09.2024 | 9,94 | 10,13 | 9,84 | 10,04 | 0,70% | - |
| 27.09.2024 | 9,78 | 10,24 | 9,78 | 9,97 | 2,15% | - |
| 26.09.2024 | 9,80 | 9,89 | 9,59 | 9,76 | -0,81% | - |
| 25.09.2024 | 9,94 | 9,96 | 9,70 | 9,84 | -1,01% | - |
| 24.09.2024 | 10,15 | 10,43 | 9,89 | 9,94 | -2,26% | - |
| 23.09.2024 | 9,68 | 10,31 | 9,61 | 10,17 | 4,74% | - |
| 20.09.2024 | 9,08 | 9,74 | 8,95 | 9,71 | 6,82% | - |
| 19.09.2024 | 8,95 | 9,28 | 8,94 | 9,09 | 1,11% | - |
| 18.09.2024 | 8,93 | 9,21 | 8,85 | 8,99 | 0,56% | - |
| 17.09.2024 | 8,94 | 9,09 | 8,86 | 8,94 | -0,22% | - |
| 16.09.2024 | 9,04 | 9,08 | 8,74 | 8,96 | -0,99% | - |
| 13.09.2024 | 8,80 | 9,08 | 8,79 | 9,05 | 2,84% | - |
| 12.09.2024 | 9,04 | 9,11 | 8,70 | 8,80 | -2,55% | - |
| 11.09.2024 | 8,79 | 9,09 | 8,60 | 9,03 | 2,37% | - |
| 10.09.2024 | 8,39 | 8,82 | 8,25 | 8,82 | 5,14% | - |
| 09.09.2024 | 8,58 | 8,69 | 8,36 | 8,39 | -2,33% | - |
| 06.09.2024 | 8,74 | 8,91 | 8,56 | 8,59 | -1,60% | - |