11,510€
-5,42%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,14 | 12,20 | 11,41 | 11,51 | -5,42% | - |
| 24.09.2026 | 11,81 | 12,27 | 11,70 | 12,17 | 3,93% | - |
| 23.09.2026 | 11,64 | 12,05 | 11,64 | 11,71 | -1,51% | 281,00 |
| 22.09.2026 | 11,35 | 11,99 | 11,24 | 11,89 | 4,94% | - |
| 21.09.2026 | 11,30 | 11,34 | 10,87 | 11,33 | 0,44% | - |
| 18.09.2026 | 11,36 | 11,67 | 11,23 | 11,28 | -0,40% | - |
| 17.09.2026 | 11,43 | 11,58 | 11,20 | 11,33 | -0,33% | - |
| 16.09.2026 | 12,41 | 12,47 | 11,36 | 11,36 | -8,68% | - |
| 15.09.2026 | 12,38 | 12,76 | 12,29 | 12,44 | -1,56% | - |
| 14.09.2026 | 12,74 | 13,18 | 12,51 | 12,64 | -1,27% | - |
| 11.09.2026 | 13,08 | 13,24 | 12,63 | 12,80 | -2,66% | - |
| 10.09.2026 | 12,81 | 13,20 | 12,55 | 13,15 | 2,37% | - |
| 09.09.2026 | 13,01 | 13,24 | 12,68 | 12,85 | -2,45% | - |
| 08.09.2026 | 13,01 | 13,66 | 12,97 | 13,17 | 1,23% | - |
| 07.09.2026 | 13,14 | 13,14 | 12,99 | 13,01 | -0,65% | - |
| 04.09.2026 | 12,90 | 13,12 | 12,67 | 13,10 | -0,74% | - |
| 03.09.2026 | 13,50 | 13,54 | 13,14 | 13,19 | -1,47% | - |
| 02.09.2026 | 13,93 | 13,99 | 13,25 | 13,39 | -2,79% | - |
| 01.09.2026 | 12,51 | 13,86 | 12,48 | 13,78 | 10,84% | - |
| 31.08.2026 | 12,33 | 12,68 | 12,32 | 12,43 | 0,65% | - |
| 28.08.2026 | 12,55 | 12,77 | 12,34 | 12,35 | -1,91% | - |
| 27.08.2026 | 12,44 | 12,73 | 12,17 | 12,59 | 0,96% | - |
| 26.08.2026 | 12,14 | 13,00 | 12,04 | 12,47 | 2,89% | - |
| 25.08.2026 | 12,24 | 12,34 | 11,79 | 12,12 | -1,30% | 333,00 |
| 24.08.2026 | 12,18 | 12,49 | 12,10 | 12,28 | 0,92% | - |
| 21.08.2026 | 11,83 | 12,31 | 11,78 | 12,17 | 3,05% | - |
| 20.08.2026 | 11,65 | 11,95 | 11,59 | 11,81 | 1,90% | - |
| 19.08.2026 | 11,80 | 11,98 | 11,54 | 11,59 | -1,86% | - |
| 18.08.2026 | 11,70 | 11,96 | 11,60 | 11,81 | 1,11% | - |
| 17.08.2026 | 12,15 | 12,58 | 11,59 | 11,68 | -3,71% | - |
| 14.08.2026 | 11,86 | 12,22 | 11,74 | 12,13 | 2,49% | - |
| 13.08.2026 | 12,08 | 12,11 | 11,72 | 11,83 | -3,25% | - |
| 12.08.2026 | 12,47 | 12,52 | 12,17 | 12,23 | -1,81% | - |
| 11.08.2026 | 12,44 | 12,55 | 12,12 | 12,45 | -0,18% | - |
| 10.08.2026 | 11,60 | 12,55 | 11,60 | 12,48 | 7,87% | - |
| 07.08.2026 | 11,38 | 11,71 | 11,31 | 11,57 | 0,92% | 70,00 |
| 06.08.2026 | 11,22 | 11,50 | 11,22 | 11,46 | 0,70% | - |
| 05.08.2026 | 11,58 | 11,64 | 11,25 | 11,38 | -0,83% | - |
| 04.08.2026 | 11,68 | 11,79 | 11,16 | 11,48 | -1,54% | - |
| 03.08.2026 | 11,53 | 11,78 | 11,20 | 11,66 | 1,83% | - |
| 31.07.2026 | 11,02 | 11,58 | 11,02 | 11,45 | 3,15% | - |
| 30.07.2026 | 11,01 | 11,15 | 10,54 | 11,10 | 1,23% | - |
| 29.07.2026 | 10,96 | 11,09 | 10,84 | 10,96 | 1,53% | - |
| 28.07.2026 | 11,44 | 11,56 | 10,73 | 10,80 | -5,31% | - |
| 27.07.2026 | 11,89 | 12,03 | 11,33 | 11,40 | -4,36% | 300,00 |
| 24.07.2026 | 12,20 | 12,53 | 11,90 | 11,92 | -1,87% | - |
| 23.07.2026 | 12,17 | 12,74 | 12,01 | 12,15 | -1,26% | - |
| 22.07.2026 | 11,62 | 12,36 | 11,60 | 12,30 | 5,53% | - |
| 21.07.2026 | 11,32 | 11,66 | 11,23 | 11,66 | 2,12% | - |
| 20.07.2026 | 11,66 | 11,77 | 11,23 | 11,42 | -1,95% | - |
| 17.07.2026 | 11,37 | 11,75 | 11,32 | 11,64 | 0,41% | - |
| 16.07.2026 | 11,42 | 11,67 | 11,29 | 11,60 | 1,98% | 3.900,00 |
| 15.07.2026 | 11,37 | 11,43 | 11,11 | 11,37 | -0,13% | - |
| 14.07.2026 | 11,63 | 11,81 | 11,14 | 11,39 | -1,66% | 85,00 |
| 13.07.2026 | 11,33 | 11,64 | 11,27 | 11,58 | 1,87% | - |
| 10.07.2026 | 11,98 | 12,02 | 11,21 | 11,37 | -6,63% | - |
| 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% | - |