18,330€
9,43%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.08.2025 | 13,93 | 14,19 | 13,79 | 13,80 | -0,97% | - |
| 06.08.2025 | 14,05 | 14,21 | 13,77 | 13,94 | -0,96% | - |
| 05.08.2025 | 14,01 | 14,18 | 13,74 | 14,07 | 0,18% | - |
| 04.08.2025 | 14,45 | 14,45 | 13,87 | 14,05 | -3,92% | - |
| 01.08.2025 | 15,63 | 15,64 | 14,59 | 14,62 | -6,98% | 111,00 |
| 31.07.2025 | 17,86 | 18,40 | 15,53 | 15,72 | -13,89% | - |
| 30.07.2025 | 18,23 | 18,55 | 18,00 | 18,25 | 0,26% | 768,00 |
| 29.07.2025 | 17,83 | 18,54 | 17,66 | 18,20 | 2,29% | - |
| 28.07.2025 | 17,56 | 18,08 | 17,42 | 17,80 | 0,94% | 112,00 |
| 25.07.2025 | 18,05 | 18,17 | 17,46 | 17,63 | -2,04% | - |
| 24.07.2025 | 17,47 | 18,20 | 17,36 | 18,00 | 3,24% | - |
| 23.07.2025 | 18,19 | 18,45 | 17,37 | 17,43 | -4,06% | - |
| 22.07.2025 | 18,03 | 18,47 | 17,75 | 18,17 | 0,90% | - |
| 21.07.2025 | 19,92 | 19,96 | 17,97 | 18,01 | -9,60% | 222,00 |
| 18.07.2025 | 20,06 | 20,31 | 19,80 | 19,92 | -0,80% | 400,00 |
| 17.07.2025 | 20,05 | 20,29 | 19,76 | 20,08 | -0,05% | - |
| 16.07.2025 | 19,92 | 20,64 | 19,82 | 20,09 | 0,90% | - |
| 15.07.2025 | 20,45 | 20,55 | 19,58 | 19,91 | -2,64% | - |
| 14.07.2025 | 18,91 | 20,50 | 18,91 | 20,45 | 6,79% | 37,00 |
| 11.07.2025 | 18,97 | 19,34 | 18,71 | 19,15 | 1,83% | 39,00 |
| 10.07.2025 | 19,05 | 19,10 | 18,51 | 18,81 | -2,90% | 35,00 |
| 09.07.2025 | 19,72 | 19,94 | 19,07 | 19,37 | -1,85% | 500,00 |
| 08.07.2025 | 20,19 | 20,43 | 19,64 | 19,73 | -2,84% | - |
| 07.07.2025 | 20,31 | 20,63 | 20,14 | 20,31 | 0,02% | 28,00 |
| 04.07.2025 | 20,28 | 20,38 | 20,28 | 20,31 | -0,56% | - |
| 03.07.2025 | 21,06 | 21,27 | 20,11 | 20,42 | -3,04% | - |
| 02.07.2025 | 21,40 | 21,66 | 20,88 | 21,06 | -1,86% | - |
| 01.07.2025 | 23,47 | 23,52 | 21,33 | 21,46 | -8,47% | - |
| 30.06.2025 | 24,66 | 24,86 | 23,26 | 23,45 | -4,54% | - |
| 27.06.2025 | 24,27 | 24,59 | 24,03 | 24,56 | 1,34% | - |
| 26.06.2025 | 24,30 | 24,63 | 23,98 | 24,24 | -0,27% | - |
| 25.06.2025 | 25,47 | 25,52 | 24,27 | 24,30 | -4,56% | - |
| 24.06.2025 | 25,76 | 25,84 | 24,53 | 25,46 | -0,70% | - |
| 23.06.2025 | 26,48 | 27,24 | 25,45 | 25,64 | -3,26% | 16,00 |
| 20.06.2025 | 26,49 | 27,07 | 26,15 | 26,51 | 0,08% | - |
| 19.06.2025 | 26,72 | 26,84 | 26,49 | 26,49 | -1,25% | - |
| 18.06.2025 | 25,14 | 26,92 | 25,12 | 26,82 | 6,68% | - |
| 17.06.2025 | 22,89 | 25,14 | 22,62 | 25,14 | 9,90% | 350,00 |
| 16.06.2025 | 21,98 | 22,92 | 21,76 | 22,88 | 4,43% | - |
| 13.06.2025 | 22,12 | 23,21 | 21,02 | 21,91 | -0,90% | 1.700,00 |
| 12.06.2025 | 20,73 | 22,11 | 20,46 | 22,11 | 6,02% | - |
| 11.06.2025 | 21,06 | 21,35 | 20,85 | 20,85 | -0,71% | - |
| 10.06.2025 | 21,23 | 21,64 | 20,81 | 21,00 | -0,97% | - |
| 09.06.2025 | 21,40 | 21,71 | 20,79 | 21,21 | -1,03% | - |
| 06.06.2025 | 21,17 | 21,95 | 21,16 | 21,43 | 1,25% | - |
| 05.06.2025 | 20,80 | 21,38 | 20,37 | 21,16 | 1,73% | - |
| 04.06.2025 | 20,95 | 21,34 | 20,59 | 20,80 | -1,00% | - |
| 03.06.2025 | 20,75 | 21,31 | 20,62 | 21,01 | 1,30% | - |
| 02.06.2025 | 20,54 | 21,22 | 19,99 | 20,74 | 1,07% | - |
| 30.05.2025 | 20,66 | 20,91 | 20,36 | 20,52 | -0,75% | - |
| 29.05.2025 | 21,08 | 21,48 | 20,68 | 20,68 | -1,90% | - |
| 28.05.2025 | 21,44 | 21,52 | 21,08 | 21,08 | -1,68% | - |
| 27.05.2025 | 20,75 | 21,73 | 20,75 | 21,44 | 3,18% | - |
| 26.05.2025 | 21,02 | 21,09 | 20,74 | 20,78 | -0,55% | - |
| 23.05.2025 | 20,62 | 21,11 | 20,20 | 20,89 | 1,31% | - |
| 22.05.2025 | 20,65 | 20,80 | 20,24 | 20,62 | -0,19% | - |
| 21.05.2025 | 20,99 | 20,99 | 20,58 | 20,66 | -2,09% | - |
| 20.05.2025 | 21,10 | 21,65 | 20,98 | 21,10 | 0,12% | 1.200,00 |
| 19.05.2025 | 21,42 | 21,46 | 20,83 | 21,08 | -3,17% | - |
| 16.05.2025 | 21,82 | 22,02 | 21,49 | 21,77 | -0,14% | - |
| 15.05.2025 | 21,34 | 21,80 | 20,95 | 21,80 | 2,37% | - |