20,760€
3,54%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,91 | 20,77 | 19,91 | 20,74 | 3,44% | - |
| 08.05.2025 | 19,66 | 20,57 | 19,66 | 20,05 | 1,49% | - |
| 07.05.2025 | 19,24 | 19,78 | 19,10 | 19,76 | 4,10% | - |
| 06.05.2025 | 18,77 | 19,18 | 18,45 | 18,98 | 1,42% | - |
| 05.05.2025 | 17,93 | 18,94 | 17,47 | 18,71 | 4,41% | - |
| 02.05.2025 | 16,13 | 17,92 | 16,13 | 17,92 | 10,80% | - |
| 30.04.2025 | 16,61 | 16,68 | 15,81 | 16,18 | -2,77% | - |
| 29.04.2025 | 16,31 | 16,75 | 16,02 | 16,64 | 1,81% | - |
| 28.04.2025 | 16,10 | 16,44 | 16,04 | 16,34 | 1,00% | - |
| 25.04.2025 | 16,12 | 16,23 | 15,68 | 16,18 | 0,29% | - |
| 24.04.2025 | 16,33 | 16,74 | 16,08 | 16,13 | -1,50% | - |
| 23.04.2025 | 15,95 | 16,82 | 15,66 | 16,38 | 2,50% | - |
| 22.04.2025 | 16,12 | 16,61 | 15,92 | 15,98 | -8,02% | - |
| 17.04.2025 | 17,28 | 17,88 | 17,11 | 17,37 | 0,39% | - |
| 16.04.2025 | 17,14 | 17,57 | 16,83 | 17,30 | 0,85% | - |
| 15.04.2025 | 16,79 | 17,25 | 16,76 | 17,16 | 1,89% | - |
| 14.04.2025 | 17,65 | 18,59 | 16,68 | 16,84 | -1,19% | - |
| 11.04.2025 | 16,12 | 17,19 | 15,77 | 17,04 | 5,89% | - |
| 10.04.2025 | 17,53 | 17,53 | 15,69 | 16,09 | -8,37% | - |
| 09.04.2025 | 15,43 | 17,84 | 15,11 | 17,56 | 11,03% | - |
| 08.04.2025 | 16,47 | 17,26 | 15,44 | 15,82 | -3,99% | - |
| 07.04.2025 | 15,62 | 17,71 | 14,90 | 16,48 | 5,25% | 117,00 |
| 04.04.2025 | 18,59 | 18,59 | 15,31 | 15,65 | -16,22% | 1.680,00 |
| 03.04.2025 | 19,83 | 19,83 | 17,25 | 18,68 | -5,69% | - |
| 02.04.2025 | 18,83 | 19,93 | 18,57 | 19,81 | 5,15% | - |
| 01.04.2025 | 18,75 | 19,08 | 18,49 | 18,84 | 0,00% | - |
| 31.03.2025 | 18,32 | 19,10 | 18,11 | 18,84 | 2,82% | - |
| 28.03.2025 | 18,38 | 18,67 | 17,96 | 18,32 | -0,23% | - |
| 27.03.2025 | 18,49 | 18,57 | 17,95 | 18,37 | -0,78% | - |
| 26.03.2025 | 18,91 | 19,23 | 18,42 | 18,51 | -1,52% | - |
| 25.03.2025 | 18,74 | 18,89 | 18,57 | 18,80 | 0,31% | - |
| 24.03.2025 | 18,52 | 19,07 | 18,41 | 18,74 | 1,70% | - |
| 21.03.2025 | 18,28 | 18,58 | 18,10 | 18,43 | 0,52% | - |
| 20.03.2025 | 18,31 | 18,53 | 17,83 | 18,33 | 0,15% | - |
| 19.03.2025 | 17,68 | 18,47 | 17,66 | 18,30 | 3,40% | - |
| 18.03.2025 | 17,60 | 17,91 | 16,96 | 17,70 | 2,08% | - |
| 17.03.2025 | 16,90 | 17,49 | 16,70 | 17,34 | 2,18% | - |
| 14.03.2025 | 16,50 | 17,32 | 16,41 | 16,97 | 3,22% | - |
| 13.03.2025 | 16,60 | 17,07 | 16,28 | 16,44 | -1,62% | - |
| 12.03.2025 | 16,83 | 17,24 | 16,46 | 16,71 | -0,65% | - |
| 11.03.2025 | 16,31 | 17,51 | 16,22 | 16,82 | 3,19% | - |
| 10.03.2025 | 16,59 | 17,22 | 15,88 | 16,30 | -1,51% | - |
| 07.03.2025 | 15,60 | 16,56 | 15,20 | 16,55 | 5,55% | - |
| 06.03.2025 | 17,55 | 17,55 | 15,64 | 15,68 | -10,87% | - |
| 05.03.2025 | 18,01 | 18,02 | 16,59 | 17,59 | -2,52% | - |
| 04.03.2025 | 17,17 | 18,59 | 16,76 | 18,05 | 5,16% | - |
| 03.03.2025 | 17,33 | 17,73 | 16,89 | 17,16 | -0,59% | 80,00 |
| 28.02.2025 | 16,82 | 17,30 | 16,56 | 17,27 | 2,74% | - |
| 27.02.2025 | 17,71 | 18,39 | 16,60 | 16,81 | -5,12% | 464,00 |
| 26.02.2025 | 17,65 | 17,95 | 17,48 | 17,71 | 0,71% | - |
| 25.02.2025 | 18,25 | 18,36 | 17,14 | 17,59 | -3,46% | - |
| 24.02.2025 | 18,68 | 18,81 | 17,70 | 18,22 | -2,66% | - |
| 21.02.2025 | 19,11 | 19,55 | 18,49 | 18,72 | -2,14% | - |
| 20.02.2025 | 19,81 | 19,97 | 18,49 | 19,13 | -3,66% | - |
| 19.02.2025 | 18,13 | 20,15 | 18,13 | 19,85 | 9,37% | - |
| 18.02.2025 | 17,76 | 18,53 | 17,33 | 18,15 | 2,21% | - |
| 17.02.2025 | 17,72 | 17,78 | 17,70 | 17,76 | 0,42% | - |
| 14.02.2025 | 17,36 | 17,99 | 17,24 | 17,69 | 1,92% | - |
| 13.02.2025 | 17,15 | 17,49 | 16,96 | 17,35 | 1,85% | - |
| 12.02.2025 | 17,78 | 17,89 | 16,85 | 17,04 | -4,05% | - |
| 11.02.2025 | 17,94 | 18,33 | 17,72 | 17,76 | -1,03% | - |
| 10.02.2025 | 16,77 | 18,18 | 16,77 | 17,94 | 7,20% | - |
| 07.02.2025 | 16,98 | 17,25 | 16,60 | 16,74 | -1,06% | - |
| 06.02.2025 | 17,68 | 17,83 | 16,62 | 16,92 | -4,19% | - |
| 05.02.2025 | 17,50 | 17,83 | 17,28 | 17,66 | 0,94% | - |
| 04.02.2025 | 18,08 | 18,08 | 17,27 | 17,49 | -3,41% | - |
| 03.02.2025 | 17,76 | 19,09 | 17,76 | 18,11 | 1,66% | 97,00 |
| 31.01.2025 | 18,70 | 18,90 | 17,78 | 17,82 | -4,41% | - |
| 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% | - |