20,730€
0,70%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 20,34 | 20,52 | 20,34 | 20,52 | -0,34% | - |
| 29.12.2025 | 20,22 | 20,60 | 19,97 | 20,59 | 4,78% | 2.186,00 |
| 23.12.2025 | 18,51 | 19,71 | 18,47 | 19,65 | 6,10% | 1,00 |
| 22.12.2025 | 18,40 | 18,74 | 18,09 | 18,52 | 0,14% | - |
| 19.12.2025 | 17,94 | 18,70 | 17,90 | 18,49 | 2,31% | - |
| 18.12.2025 | 18,95 | 18,99 | 17,91 | 18,07 | -3,64% | - |
| 17.12.2025 | 18,12 | 18,86 | 18,12 | 18,76 | 3,19% | - |
| 16.12.2025 | 18,19 | 18,45 | 17,55 | 18,18 | -1,20% | - |
| 15.12.2025 | 18,45 | 18,74 | 17,80 | 18,40 | -0,80% | - |
| 12.12.2025 | 18,45 | 18,93 | 18,32 | 18,54 | 2,42% | - |
| 11.12.2025 | 19,76 | 19,76 | 18,07 | 18,11 | -8,56% | - |
| 10.12.2025 | 21,11 | 21,27 | 19,78 | 19,80 | -6,85% | - |
| 09.12.2025 | 21,19 | 21,68 | 20,98 | 21,26 | -1,85% | 100,00 |
| 08.12.2025 | 23,51 | 23,56 | 21,66 | 21,66 | -7,77% | - |
| 05.12.2025 | 23,05 | 24,10 | 23,01 | 23,48 | 1,93% | 35,00 |
| 04.12.2025 | 22,93 | 23,31 | 22,60 | 23,04 | -0,24% | 25,00 |
| 03.12.2025 | 21,82 | 23,09 | 21,70 | 23,09 | 5,77% | - |
| 02.12.2025 | 22,82 | 22,97 | 21,74 | 21,83 | -4,15% | - |
| 01.12.2025 | 23,16 | 23,34 | 22,47 | 22,78 | -1,49% | 622,00 |
| 28.11.2025 | 21,60 | 23,27 | 21,60 | 23,12 | 6,79% | 229,00 |
| 27.11.2025 | 21,95 | 22,37 | 21,58 | 21,65 | -2,91% | - |
| 26.11.2025 | 21,73 | 22,58 | 21,66 | 22,30 | 2,95% | 1.338,00 |
| 25.11.2025 | 21,85 | 21,87 | 20,92 | 21,66 | -0,94% | - |
| 24.11.2025 | 20,97 | 21,92 | 20,32 | 21,87 | 4,34% | - |
| 21.11.2025 | 20,70 | 21,04 | 20,20 | 20,96 | -1,50% | - |
| 20.11.2025 | 21,11 | 22,65 | 21,09 | 21,28 | 0,40% | - |
| 19.11.2025 | 21,57 | 21,81 | 21,09 | 21,19 | -2,35% | - |
| 18.11.2025 | 21,21 | 21,70 | 20,43 | 21,70 | 2,92% | - |
| 17.11.2025 | 21,77 | 22,23 | 21,05 | 21,09 | -3,32% | - |
| 14.11.2025 | 21,49 | 21,99 | 20,61 | 21,81 | 1,09% | 533,00 |
| 13.11.2025 | 21,76 | 22,27 | 21,20 | 21,58 | -1,15% | - |
| 12.11.2025 | 21,74 | 22,02 | 21,08 | 21,83 | 0,88% | - |
| 11.11.2025 | 20,45 | 21,82 | 20,23 | 21,64 | 5,67% | - |
| 10.11.2025 | 19,90 | 20,80 | 19,60 | 20,48 | 3,32% | 533,00 |
| 07.11.2025 | 18,89 | 19,86 | 18,58 | 19,82 | 4,58% | 375,00 |
| 06.11.2025 | 18,40 | 19,58 | 18,33 | 18,95 | 3,21% | 375,00 |
| 05.11.2025 | 17,29 | 18,62 | 17,02 | 18,36 | 3,23% | - |
| 04.11.2025 | 16,69 | 18,32 | 15,67 | 17,79 | 6,02% | - |
| 03.11.2025 | 16,51 | 16,88 | 15,97 | 16,78 | 3,12% | - |
| 31.10.2025 | 16,16 | 16,33 | 15,85 | 16,27 | 1,28% | - |
| 30.10.2025 | 15,21 | 16,34 | 15,08 | 16,06 | 6,85% | - |
| 29.10.2025 | 14,81 | 15,30 | 14,67 | 15,03 | 1,19% | 16,00 |
| 28.10.2025 | 15,18 | 15,25 | 14,73 | 14,86 | -3,18% | - |
| 27.10.2025 | 15,37 | 15,62 | 15,25 | 15,34 | 0,36% | - |
| 24.10.2025 | 15,38 | 15,57 | 15,01 | 15,29 | -0,55% | - |
| 23.10.2025 | 15,28 | 15,59 | 15,09 | 15,37 | 1,60% | - |
| 22.10.2025 | 15,63 | 15,96 | 14,79 | 15,13 | -3,18% | - |
| 21.10.2025 | 15,84 | 16,04 | 15,34 | 15,63 | 0,58% | 11,00 |
| 20.10.2025 | 14,58 | 15,58 | 14,58 | 15,54 | 6,24% | - |
| 17.10.2025 | 15,15 | 15,31 | 14,47 | 14,63 | -3,45% | - |
| 16.10.2025 | 16,50 | 16,62 | 15,00 | 15,15 | -9,15% | - |
| 15.10.2025 | 16,56 | 16,97 | 16,39 | 16,67 | -0,83% | - |
| 14.10.2025 | 16,93 | 16,97 | 16,10 | 16,81 | -0,81% | 200,00 |
| 13.10.2025 | 15,85 | 17,01 | 15,85 | 16,95 | 6,64% | - |
| 10.10.2025 | 17,11 | 17,11 | 15,88 | 15,90 | -7,13% | - |
| 09.10.2025 | 17,71 | 18,12 | 16,96 | 17,12 | -3,58% | - |
| 08.10.2025 | 18,53 | 18,92 | 17,55 | 17,75 | -4,51% | - |
| 07.10.2025 | 18,04 | 18,88 | 18,04 | 18,59 | 2,37% | - |
| 06.10.2025 | 18,17 | 18,87 | 18,13 | 18,16 | -0,38% | - |
| 03.10.2025 | 18,28 | 18,31 | 17,74 | 18,23 | 0,50% | - |
| 02.10.2025 | 18,33 | 18,54 | 17,79 | 18,14 | 0,51% | - |
| 01.10.2025 | 16,90 | 18,09 | 16,74 | 18,05 | 7,73% | - |
| 30.09.2025 | 17,31 | 17,65 | 16,73 | 16,75 | -3,58% | - |
| 29.09.2025 | 16,85 | 17,42 | 16,56 | 17,37 | 3,38% | - |
| 26.09.2025 | 16,72 | 17,09 | 16,39 | 16,81 | 1,27% | - |
| 25.09.2025 | 16,75 | 16,87 | 16,03 | 16,60 | 0,88% | - |
| 24.09.2025 | 15,95 | 16,80 | 15,95 | 16,45 | 2,99% | - |
| 23.09.2025 | 14,99 | 16,02 | 14,89 | 15,97 | 6,57% | - |
| 22.09.2025 | 14,39 | 15,18 | 14,20 | 14,99 | 3,29% | - |
| 19.09.2025 | 14,49 | 14,60 | 14,25 | 14,51 | 0,10% | - |
| 18.09.2025 | 14,74 | 14,76 | 14,25 | 14,50 | -0,87% | 222,00 |
| 17.09.2025 | 14,45 | 14,90 | 14,36 | 14,62 | 1,56% | 728,00 |
| 16.09.2025 | 13,80 | 14,41 | 13,65 | 14,40 | 4,94% | - |
| 15.09.2025 | 13,59 | 13,86 | 13,20 | 13,72 | 0,00% | 100,00 |
| 12.09.2025 | 13,63 | 14,11 | 13,40 | 13,72 | 1,76% | - |
| 11.09.2025 | 13,51 | 13,61 | 13,20 | 13,48 | 1,81% | - |
| 10.09.2025 | 13,15 | 13,52 | 12,97 | 13,24 | 0,04% | - |
| 09.09.2025 | 13,14 | 13,43 | 13,10 | 13,24 | 0,17% | - |
| 08.09.2025 | 13,57 | 13,84 | 13,16 | 13,22 | -2,53% | - |
| 05.09.2025 | 13,73 | 13,76 | 13,32 | 13,56 | -1,36% | - |
| 04.09.2025 | 13,69 | 13,77 | 13,37 | 13,75 | 1,27% | - |
| 03.09.2025 | 14,03 | 14,29 | 13,43 | 13,57 | -3,40% | - |
| 02.09.2025 | 13,78 | 14,05 | 13,53 | 14,05 | 1,92% | - |
| 01.09.2025 | 13,79 | 13,80 | 13,74 | 13,79 | 0,13% | 228,00 |
| 29.08.2025 | 13,96 | 14,10 | 13,71 | 13,77 | -1,77% | - |
| 28.08.2025 | 13,58 | 14,08 | 13,29 | 14,02 | 3,24% | 228,00 |
| 27.08.2025 | 13,59 | 14,15 | 13,54 | 13,58 | -0,66% | - |
| 26.08.2025 | 13,18 | 13,68 | 12,93 | 13,67 | 3,66% | - |
| 25.08.2025 | 13,10 | 13,24 | 12,85 | 13,18 | 0,69% | - |
| 22.08.2025 | 13,46 | 13,53 | 12,99 | 13,09 | -2,69% | - |
| 21.08.2025 | 13,23 | 13,49 | 13,13 | 13,46 | 1,72% | - |
| 20.08.2025 | 13,04 | 13,31 | 12,74 | 13,23 | 1,19% | - |
| 19.08.2025 | 12,89 | 13,18 | 12,55 | 13,07 | 1,63% | - |
| 18.08.2025 | 13,63 | 13,64 | 12,56 | 12,86 | -5,67% | - |
| 15.08.2025 | 13,68 | 13,99 | 13,52 | 13,64 | -0,15% | - |
| 14.08.2025 | 13,40 | 13,88 | 13,24 | 13,66 | 1,85% | - |
| 13.08.2025 | 13,41 | 13,48 | 13,06 | 13,41 | 0,75% | - |
| 12.08.2025 | 13,54 | 13,60 | 13,13 | 13,31 | -1,61% | - |
| 11.08.2025 | 13,68 | 13,98 | 13,49 | 13,53 | -1,21% | - |
| 08.08.2025 | 13,88 | 14,08 | 13,65 | 13,69 | -0,80% | - |