11,648€
0,84%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 11,61 | 11,72 | 11,30 | 11,61 | 0,52% | - |
| 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 |
| 16.02.2026 | 16,03 | 16,14 | 16,03 | 16,08 | -0,62% | - |
| 13.02.2026 | 16,34 | 16,36 | 15,75 | 16,18 | 0,54% | - |
| 12.02.2026 | 16,98 | 17,57 | 15,86 | 16,10 | -7,01% | - |
| 11.02.2026 | 17,17 | 17,64 | 17,08 | 17,31 | 1,02% | - |
| 10.02.2026 | 17,66 | 17,66 | 17,03 | 17,13 | -1,44% | - |
| 09.02.2026 | 18,25 | 18,34 | 17,25 | 17,38 | -4,22% | - |
| 06.02.2026 | 17,63 | 18,35 | 17,61 | 18,15 | 3,08% | - |
| 05.02.2026 | 18,25 | 18,53 | 17,58 | 17,61 | -4,07% | 4,00 |
| 04.02.2026 | 19,01 | 19,64 | 18,00 | 18,35 | -2,32% | - |
| 03.02.2026 | 18,69 | 19,08 | 18,38 | 18,79 | 0,20% | - |
| 02.02.2026 | 19,63 | 20,48 | 18,71 | 18,75 | -8,04% | - |
| 30.01.2026 | 19,45 | 20,54 | 19,30 | 20,39 | 4,43% | - |
| 29.01.2026 | 18,75 | 19,58 | 18,59 | 19,53 | 2,76% | - |
| 28.01.2026 | 18,62 | 19,37 | 18,55 | 19,00 | -0,56% | 16,00 |
| 27.01.2026 | 20,83 | 20,99 | 18,82 | 19,11 | -8,20% | - |
| 26.01.2026 | 20,48 | 21,45 | 20,27 | 20,82 | 2,03% | - |
| 23.01.2026 | 20,82 | 21,99 | 20,35 | 20,40 | -2,67% | - |
| 22.01.2026 | 20,56 | 21,06 | 19,89 | 20,96 | 2,49% | - |
| 21.01.2026 | 19,00 | 21,03 | 19,00 | 20,45 | 8,09% | - |
| 20.01.2026 | 18,63 | 19,69 | 17,96 | 18,92 | 4,57% | - |
| 19.01.2026 | 18,11 | 18,14 | 18,04 | 18,09 | -0,82% | 1,00 |
| 16.01.2026 | 17,96 | 18,37 | 17,25 | 18,24 | 0,91% | 500,00 |
| 15.01.2026 | 18,93 | 19,00 | 17,93 | 18,08 | -4,39% | - |
| 14.01.2026 | 19,21 | 19,21 | 18,36 | 18,91 | -1,68% | - |
| 13.01.2026 | 19,09 | 19,72 | 19,03 | 19,23 | -0,38% | 1,00 |
| 12.01.2026 | 18,26 | 19,43 | 18,12 | 19,30 | 6,00% | - |
| 09.01.2026 | 18,45 | 18,94 | 17,87 | 18,21 | -2,19% | 9,00 |