12,068€
-1,39%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,21 | 12,33 | 11,85 | 12,17 | -0,53% | - |
| 08.07.2026 | 12,43 | 12,70 | 12,19 | 12,24 | -3,22% | - |
| 07.07.2026 | 12,38 | 12,74 | 12,38 | 12,65 | 1,96% | - |
| 06.07.2026 | 12,83 | 12,99 | 12,40 | 12,40 | -3,71% | - |
| 03.07.2026 | 12,84 | 12,89 | 12,79 | 12,88 | 0,39% | - |
| 02.07.2026 | 12,90 | 13,27 | 12,59 | 12,83 | 0,21% | - |
| 01.07.2026 | 13,06 | 13,25 | 12,64 | 12,80 | -2,74% | - |
| 30.06.2026 | 12,42 | 13,26 | 12,28 | 13,16 | 6,34% | - |
| 29.06.2026 | 12,56 | 12,62 | 12,25 | 12,38 | -1,67% | 1,00 |
| 26.06.2026 | 12,20 | 12,76 | 12,08 | 12,59 | 3,05% | - |
| 25.06.2026 | 11,84 | 12,24 | 11,80 | 12,22 | 3,17% | - |
| 24.06.2026 | 11,82 | 12,02 | 11,73 | 11,84 | -0,13% | - |
| 23.06.2026 | 11,77 | 11,90 | 11,48 | 11,86 | 0,68% | - |
| 22.06.2026 | 11,31 | 11,81 | 11,31 | 11,78 | 3,95% | - |
| 19.06.2026 | 11,44 | 11,44 | 11,31 | 11,33 | -0,94% | - |
| 18.06.2026 | 11,42 | 11,53 | 11,08 | 11,44 | 0,86% | - |
| 17.06.2026 | 11,50 | 11,54 | 11,18 | 11,34 | -1,03% | - |
| 16.06.2026 | 11,26 | 11,63 | 11,19 | 11,46 | 1,82% | - |
| 15.06.2026 | 11,74 | 11,84 | 11,13 | 11,25 | -3,41% | - |
| 12.06.2026 | 11,44 | 11,86 | 11,30 | 11,65 | 2,31% | - |
| 11.06.2026 | 11,65 | 11,79 | 11,24 | 11,39 | -2,67% | - |
| 10.06.2026 | 10,98 | 11,76 | 10,85 | 11,70 | 7,74% | - |
| 09.06.2026 | 11,14 | 11,16 | 10,75 | 10,86 | -4,04% | - |
| 08.06.2026 | 11,31 | 11,42 | 11,16 | 11,32 | -0,81% | - |
| 05.06.2026 | 11,90 | 11,97 | 11,33 | 11,41 | -3,39% | - |
| 04.06.2026 | 11,47 | 11,86 | 11,23 | 11,81 | 2,32% | - |
| 03.06.2026 | 11,52 | 11,71 | 11,37 | 11,54 | -1,16% | - |
| 02.06.2026 | 11,61 | 11,72 | 11,30 | 11,68 | 1,08% | - |
| 01.06.2026 | 11,55 | 11,77 | 11,28 | 11,55 | 0,68% | - |
| 29.05.2026 | 11,71 | 11,87 | 11,39 | 11,47 | -1,27% | - |
| 28.05.2026 | 11,46 | 11,67 | 11,34 | 11,62 | 2,51% | - |
| 27.05.2026 | 11,40 | 11,40 | 11,03 | 11,34 | -1,24% | - |
| 26.05.2026 | 12,09 | 12,10 | 11,45 | 11,48 | -5,26% | - |
| 25.05.2026 | 12,02 | 12,12 | 12,02 | 12,12 | 2,67% | 1.200,00 |
| 22.05.2026 | 12,16 | 12,26 | 11,72 | 11,80 | -4,07% | - |
| 21.05.2026 | 12,45 | 12,53 | 12,13 | 12,30 | -0,79% | - |
| 20.05.2026 | 13,06 | 13,14 | 12,37 | 12,40 | -3,60% | - |
| 19.05.2026 | 12,58 | 13,05 | 12,54 | 12,86 | 3,73% | - |
| 18.05.2026 | 12,74 | 12,97 | 12,40 | 12,40 | -3,01% | - |
| 15.05.2026 | 12,75 | 13,07 | 12,70 | 12,78 | 0,12% | 500,00 |
| 14.05.2026 | 12,42 | 12,86 | 12,27 | 12,77 | 2,94% | - |
| 13.05.2026 | 12,54 | 12,69 | 12,09 | 12,40 | -0,54% | - |
| 12.05.2026 | 12,79 | 12,93 | 12,46 | 12,47 | -2,67% | - |
| 11.05.2026 | 11,97 | 12,85 | 11,97 | 12,81 | 5,74% | - |
| 08.05.2026 | 12,67 | 12,77 | 12,03 | 12,12 | -4,30% | - |
| 07.05.2026 | 13,01 | 13,09 | 12,24 | 12,66 | -0,20% | - |
| 06.05.2026 | 14,76 | 15,08 | 12,64 | 12,69 | -14,91% | - |
| 05.05.2026 | 15,12 | 15,48 | 14,76 | 14,91 | -1,60% | - |
| 04.05.2026 | 14,81 | 15,20 | 14,71 | 15,15 | 1,97% | - |
| 30.04.2026 | 14,96 | 15,16 | 14,56 | 14,86 | -0,67% | - |
| 29.04.2026 | 14,76 | 15,14 | 14,76 | 14,96 | 0,86% | - |
| 28.04.2026 | 14,37 | 14,99 | 14,35 | 14,83 | 3,85% | - |
| 27.04.2026 | 14,45 | 14,96 | 14,27 | 14,28 | -1,92% | - |
| 24.04.2026 | 14,72 | 14,73 | 14,37 | 14,56 | -1,14% | - |
| 23.04.2026 | 14,77 | 15,12 | 14,21 | 14,73 | 0,34% | - |
| 22.04.2026 | 14,06 | 14,75 | 14,06 | 14,68 | 3,82% | - |
| 21.04.2026 | 14,34 | 14,43 | 13,82 | 14,14 | -1,43% | - |
| 20.04.2026 | 14,33 | 15,01 | 14,07 | 14,35 | -0,03% | - |
| 17.04.2026 | 14,43 | 14,53 | 13,60 | 14,35 | -0,35% | 17,00 |
| 16.04.2026 | 13,79 | 14,64 | 13,76 | 14,40 | 4,52% | 61,00 |
| 15.04.2026 | 13,78 | 13,97 | 13,58 | 13,78 | 0,80% | - |
| 14.04.2026 | 14,74 | 14,90 | 13,66 | 13,67 | -6,26% | - |
| 13.04.2026 | 15,06 | 15,61 | 14,57 | 14,58 | -3,20% | 6,00 |
| 10.04.2026 | 15,33 | 15,49 | 15,00 | 15,06 | -2,40% | 67,00 |
| 09.04.2026 | 15,91 | 16,19 | 15,26 | 15,43 | -3,49% | - |
| 08.04.2026 | 16,66 | 16,66 | 15,28 | 15,99 | -4,79% | 350,00 |
| 07.04.2026 | 16,83 | 17,10 | 16,61 | 16,80 | -1,23% | - |
| 02.04.2026 | 16,58 | 17,40 | 16,52 | 17,01 | 2,44% | - |
| 01.04.2026 | 18,26 | 18,33 | 16,58 | 16,60 | -9,39% | 45,00 |
| 31.03.2026 | 19,09 | 19,33 | 17,92 | 18,32 | -4,23% | - |
| 30.03.2026 | 20,41 | 20,63 | 19,00 | 19,13 | -5,39% | 499,00 |
| 27.03.2026 | 19,34 | 20,32 | 19,34 | 20,22 | 4,46% | 509,00 |
| 26.03.2026 | 19,31 | 19,98 | 19,24 | 19,36 | 1,10% | - |
| 25.03.2026 | 18,28 | 19,26 | 18,17 | 19,15 | 3,78% | 20,00 |
| 24.03.2026 | 18,25 | 19,32 | 18,12 | 18,45 | 0,92% | - |
| 23.03.2026 | 18,74 | 19,23 | 17,41 | 18,28 | -2,26% | - |
| 20.03.2026 | 18,60 | 19,82 | 18,44 | 18,71 | 1,66% | 50,00 |
| 19.03.2026 | 18,14 | 19,41 | 18,00 | 18,40 | 2,71% | - |
| 18.03.2026 | 17,86 | 17,96 | 17,05 | 17,92 | 0,29% | 500,00 |
| 17.03.2026 | 17,87 | 18,43 | 17,75 | 17,86 | -0,20% | - |
| 16.03.2026 | 17,87 | 18,66 | 17,83 | 17,90 | -1,89% | - |
| 13.03.2026 | 18,15 | 18,35 | 17,52 | 18,24 | 1,08% | - |
| 12.03.2026 | 17,39 | 18,17 | 17,23 | 18,05 | 3,95% | - |
| 11.03.2026 | 16,95 | 17,45 | 16,71 | 17,36 | 2,89% | 296,00 |
| 10.03.2026 | 17,20 | 17,50 | 16,85 | 16,88 | -2,07% | - |
| 09.03.2026 | 18,31 | 19,30 | 17,11 | 17,23 | -6,00% | 580,00 |
| 06.03.2026 | 18,66 | 19,00 | 17,93 | 18,33 | 1,58% | 13,00 |
| 05.03.2026 | 18,15 | 18,70 | 17,80 | 18,05 | 0,25% | - |
| 04.03.2026 | 17,78 | 18,12 | 17,05 | 18,00 | 1,39% | - |
| 03.03.2026 | 17,31 | 18,32 | 17,03 | 17,76 | 3,29% | - |
| 02.03.2026 | 17,20 | 18,10 | 16,59 | 17,19 | 4,91% | - |
| 27.02.2026 | 15,79 | 16,53 | 15,72 | 16,39 | 3,41% | - |
| 26.02.2026 | 15,58 | 15,92 | 15,37 | 15,85 | 0,75% | - |
| 25.02.2026 | 15,54 | 15,93 | 15,43 | 15,73 | 1,29% | - |
| 24.02.2026 | 15,81 | 15,94 | 15,35 | 15,53 | -2,51% | - |
| 23.02.2026 | 16,94 | 17,14 | 15,68 | 15,93 | -6,35% | - |
| 20.02.2026 | 16,92 | 17,30 | 16,52 | 17,01 | 0,95% | - |
| 19.02.2026 | 15,80 | 17,02 | 15,71 | 16,85 | 6,82% | - |
| 18.02.2026 | 15,65 | 15,95 | 15,40 | 15,77 | 1,19% | - |
| 17.02.2026 | 16,08 | 16,31 | 15,36 | 15,59 | -3,08% | 3.500,00 |