13,628€
-0,38%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,66 | 14,02 | 13,46 | 13,64 | -0,33% | - |
| 11.11.2026 | 12,91 | 13,71 | 12,87 | 13,68 | 5,84% | 450,00 |
| 10.11.2026 | 12,26 | 12,93 | 12,23 | 12,93 | 5,90% | - |
| 09.11.2026 | 12,01 | 12,51 | 11,96 | 12,21 | 1,29% | 3.488,00 |
| 06.11.2026 | 11,92 | 12,43 | 11,88 | 12,05 | 0,67% | - |
| 05.11.2026 | 11,88 | 12,42 | 11,68 | 11,97 | 0,63% | - |
| 04.11.2026 | 12,44 | 12,46 | 11,62 | 11,90 | -4,03% | - |
| 03.11.2026 | 12,57 | 12,90 | 12,38 | 12,40 | -1,35% | - |
| 02.11.2026 | 13,11 | 13,23 | 12,51 | 12,57 | -4,75% | 500,00 |
| 30.10.2026 | 13,09 | 13,37 | 13,02 | 13,19 | 1,03% | - |
| 29.10.2026 | 13,38 | 13,46 | 12,97 | 13,06 | -2,08% | - |
| 28.10.2026 | 13,40 | 13,49 | 13,17 | 13,34 | -0,34% | - |
| 27.10.2026 | 12,86 | 13,40 | 12,81 | 13,38 | 4,22% | - |
| 26.10.2026 | 12,62 | 13,00 | 12,41 | 12,84 | 1,69% | - |
| 23.10.2026 | 12,45 | 12,93 | 12,34 | 12,63 | 1,28% | 720,00 |
| 22.10.2026 | 12,26 | 12,60 | 11,69 | 12,47 | 1,65% | - |
| 21.10.2026 | 12,58 | 12,59 | 12,14 | 12,26 | -2,40% | - |
| 20.10.2026 | 12,69 | 12,80 | 12,44 | 12,57 | -1,06% | - |
| 19.10.2026 | 12,48 | 12,79 | 12,35 | 12,70 | 1,90% | - |
| 16.10.2026 | 12,03 | 12,56 | 11,78 | 12,46 | 4,12% | 744,00 |
| 15.10.2026 | 12,06 | 12,09 | 11,97 | 11,97 | -2,59% | - |
| 14.10.2026 | 12,67 | 12,79 | 12,22 | 12,29 | -3,05% | 10.000,00 |
| 13.10.2026 | 12,23 | 12,78 | 12,19 | 12,68 | 3,57% | 200,00 |
| 12.10.2026 | 12,23 | 12,37 | 12,12 | 12,24 | -0,02% | - |
| 09.10.2026 | 12,22 | 12,57 | 12,21 | 12,24 | 0,08% | - |
| 08.10.2026 | 12,36 | 12,66 | 12,17 | 12,23 | -0,61% | - |
| 07.10.2026 | 12,18 | 12,37 | 12,07 | 12,31 | 1,40% | - |
| 06.10.2026 | 11,67 | 12,19 | 11,61 | 12,14 | 4,05% | 136,00 |
| 05.10.2026 | 11,42 | 11,76 | 11,15 | 11,66 | 2,67% | 165,00 |
| 02.10.2026 | 11,42 | 11,59 | 11,23 | 11,36 | -0,57% | - |
| 01.10.2026 | 10,95 | 11,58 | 10,84 | 11,43 | 5,03% | - |
| 30.09.2026 | 11,06 | 11,20 | 10,87 | 10,88 | -1,78% | - |
| 29.09.2026 | 11,18 | 11,36 | 10,90 | 11,08 | -0,85% | - |
| 28.09.2026 | 11,53 | 11,73 | 11,14 | 11,17 | -3,00% | 5.145,00 |
| 25.09.2026 | 12,15 | 12,15 | 11,41 | 11,52 | -5,25% | 4.110,00 |
| 24.09.2026 | 11,90 | 12,27 | 11,70 | 12,15 | 2,82% | - |
| 23.09.2026 | 11,80 | 12,05 | 11,66 | 11,82 | 1,50% | 400,00 |
| 22.09.2026 | 11,36 | 11,99 | 11,25 | 11,65 | 2,46% | 520,00 |
| 21.09.2026 | 11,23 | 11,39 | 10,87 | 11,37 | 1,11% | - |
| 18.09.2026 | 11,25 | 11,67 | 11,15 | 11,24 | -0,13% | 450,00 |
| 17.09.2026 | 11,48 | 11,59 | 11,25 | 11,26 | -1,60% | - |
| 16.09.2026 | 12,42 | 12,43 | 11,33 | 11,44 | -7,89% | 5.400,00 |
| 15.09.2026 | 12,42 | 12,76 | 12,34 | 12,42 | -0,04% | - |
| 14.09.2026 | 12,78 | 13,04 | 12,37 | 12,42 | -2,47% | 2.700,00 |
| 11.09.2026 | 13,08 | 13,19 | 12,63 | 12,74 | -2,67% | 5.600,00 |
| 10.09.2026 | 12,79 | 13,25 | 12,54 | 13,09 | 2,26% | 810,00 |
| 09.09.2026 | 13,02 | 13,17 | 12,68 | 12,80 | -1,92% | 1.025,00 |
| 08.09.2026 | 13,11 | 13,59 | 12,97 | 13,05 | -0,65% | 8.000,00 |
| 07.09.2026 | 13,14 | 13,15 | 13,12 | 13,13 | -0,08% | - |
| 04.09.2026 | 12,85 | 13,15 | 12,67 | 13,14 | 2,22% | - |
| 03.09.2026 | 13,40 | 13,54 | 12,84 | 12,86 | -4,14% | 3.600,00 |
| 02.09.2026 | 13,90 | 14,01 | 13,25 | 13,41 | -3,02% | 15.303,00 |
| 01.09.2026 | 12,44 | 13,89 | 12,44 | 13,83 | 11,33% | 2.380,00 |
| 31.08.2026 | 12,36 | 12,67 | 12,32 | 12,42 | 0,69% | 3.000,00 |
| 28.08.2026 | 12,55 | 12,77 | 12,30 | 12,34 | -1,67% | - |
| 27.08.2026 | 12,45 | 12,67 | 12,17 | 12,55 | 0,85% | - |
| 26.08.2026 | 12,16 | 13,01 | 12,04 | 12,44 | 2,49% | 8.291,00 |
| 25.08.2026 | 12,24 | 12,29 | 11,79 | 12,14 | -0,80% | 1.624,00 |
| 24.08.2026 | 12,19 | 12,49 | 12,10 | 12,24 | 0,39% | 1.443,00 |
| 21.08.2026 | 11,83 | 12,31 | 11,81 | 12,19 | 2,96% | 1.079,00 |
| 20.08.2026 | 11,89 | 11,93 | 11,64 | 11,84 | 2,02% | - |
| 19.08.2026 | 11,80 | 11,98 | 11,54 | 11,61 | -21,69% | 225,00 |
| 05.05.2026 | 15,22 | 15,25 | 14,40 | 14,82 | -2,54% | 960,00 |
| 04.05.2026 | 14,78 | 15,21 | 14,71 | 15,21 | 2,45% | - |
| 30.04.2026 | 14,98 | 15,17 | 14,56 | 14,84 | -0,80% | 464,00 |
| 29.04.2026 | 14,80 | 15,15 | 14,79 | 14,96 | 1,26% | 308,00 |
| 28.04.2026 | 14,38 | 14,99 | 14,38 | 14,78 | 2,92% | 286,00 |
| 27.04.2026 | 14,44 | 14,96 | 14,27 | 14,36 | -0,51% | 155,00 |
| 24.04.2026 | 14,73 | 14,73 | 14,36 | 14,43 | -1,97% | 1.413,00 |
| 23.04.2026 | 14,89 | 15,01 | 14,21 | 14,72 | -0,79% | 883,00 |
| 22.04.2026 | 14,04 | 14,90 | 14,03 | 14,84 | 5,62% | 10.384,00 |
| 21.04.2026 | 14,26 | 14,43 | 13,82 | 14,05 | -1,72% | 421,00 |
| 20.04.2026 | 14,36 | 14,91 | 14,04 | 14,30 | -0,31% | 45,00 |
| 17.04.2026 | 14,46 | 14,46 | 13,55 | 14,34 | -0,65% | 486,00 |
| 16.04.2026 | 13,80 | 14,64 | 13,79 | 14,43 | 4,63% | 480,00 |
| 15.04.2026 | 13,79 | 13,97 | 13,58 | 13,80 | 0,04% | 832,00 |
| 14.04.2026 | 14,73 | 14,75 | 13,61 | 13,79 | -6,53% | 725,00 |
| 13.04.2026 | 15,03 | 15,51 | 14,55 | 14,75 | -1,56% | 754,00 |
| 10.04.2026 | 15,32 | 15,38 | 14,95 | 14,99 | -2,38% | 1.690,00 |
| 09.04.2026 | 15,91 | 16,19 | 15,18 | 15,35 | -3,51% | - |
| 08.04.2026 | 16,00 | 16,49 | 15,28 | 15,91 | -4,46% | 7.983,00 |
| 07.04.2026 | 16,78 | 17,10 | 16,55 | 16,65 | -1,62% | - |
| 02.04.2026 | 16,69 | 17,44 | 16,52 | 16,93 | 1,93% | 3.300,00 |
| 01.04.2026 | 18,23 | 18,23 | 16,58 | 16,61 | -8,98% | - |
| 31.03.2026 | 19,09 | 19,30 | 17,92 | 18,25 | -4,40% | 700,00 |
| 30.03.2026 | 20,34 | 20,51 | 19,00 | 19,09 | -6,23% | 7.816,00 |
| 27.03.2026 | 19,50 | 20,36 | 19,36 | 20,35 | 5,25% | 3.429,00 |
| 26.03.2026 | 19,36 | 19,98 | 19,24 | 19,34 | -0,38% | 2.315,00 |
| 25.03.2026 | 18,40 | 19,42 | 18,22 | 19,41 | 5,63% | - |
| 24.03.2026 | 18,28 | 19,33 | 18,15 | 18,38 | 0,67% | 1.800,00 |
| 23.03.2026 | 18,75 | 19,20 | 17,41 | 18,25 | -2,70% | 440,00 |
| 20.03.2026 | 18,48 | 19,82 | 18,47 | 18,76 | 1,47% | 1.030,00 |
| 19.03.2026 | 18,03 | 19,42 | 17,95 | 18,49 | 2,75% | 664,00 |
| 18.03.2026 | 17,84 | 18,16 | 17,05 | 17,99 | 0,85% | - |
| 17.03.2026 | 17,84 | 18,43 | 17,70 | 17,84 | -0,08% | - |
| 16.03.2026 | 18,20 | 18,66 | 17,83 | 17,86 | -2,04% | 5.994,00 |
| 13.03.2026 | 18,11 | 18,34 | 17,49 | 18,23 | 0,91% | - |
| 12.03.2026 | 17,37 | 18,17 | 17,25 | 18,06 | 3,61% | - |
| 11.03.2026 | 16,77 | 17,77 | 16,75 | 17,44 | 3,48% | 1.020,00 |
| 10.03.2026 | 17,25 | 17,55 | 16,80 | 16,85 | -2,34% | 1.686,00 |