18,348€
2,42%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 18,20 | 18,36 | 18,18 | 18,35 | 2,42% | - |
| 01.10.2025 | 16,81 | 18,07 | 16,74 | 17,92 | 5,60% | - |
| 30.09.2025 | 17,31 | 17,64 | 16,82 | 16,97 | -1,94% | - |
| 29.09.2025 | 16,83 | 17,42 | 16,57 | 17,30 | 2,10% | - |
| 26.09.2025 | 16,60 | 17,09 | 16,42 | 16,95 | 2,74% | - |
| 25.09.2025 | 16,56 | 16,87 | 16,03 | 16,49 | 0,21% | - |
| 24.09.2025 | 16,05 | 16,82 | 16,04 | 16,46 | 3,06% | - |
| 23.09.2025 | 15,07 | 16,02 | 14,92 | 15,97 | 6,27% | - |
| 22.09.2025 | 14,38 | 15,18 | 14,22 | 15,03 | 4,72% | - |
| 19.09.2025 | 14,48 | 14,59 | 14,26 | 14,35 | -0,97% | - |
| 18.09.2025 | 14,74 | 14,76 | 14,25 | 14,49 | -0,26% | - |
| 17.09.2025 | 14,43 | 14,90 | 14,42 | 14,53 | 1,28% | - |
| 16.09.2025 | 13,80 | 14,41 | 13,65 | 14,35 | 3,89% | - |
| 15.09.2025 | 13,62 | 13,87 | 13,20 | 13,81 | 1,53% | - |
| 12.09.2025 | 13,65 | 13,65 | 13,60 | 13,60 | 0,27% | - |
| 11.09.2025 | 13,56 | 13,61 | 13,20 | 13,56 | 0,84% | - |
| 10.09.2025 | 13,14 | 13,45 | 12,97 | 13,45 | 2,24% | - |
| 09.09.2025 | 13,13 | 13,16 | 13,13 | 13,16 | 0,00% | - |
| 08.09.2025 | 13,57 | 13,84 | 13,12 | 13,16 | -3,04% | - |
| 05.09.2025 | 13,64 | 13,82 | 13,32 | 13,57 | -1,17% | - |
| 04.09.2025 | 13,56 | 13,77 | 13,37 | 13,73 | 1,25% | - |
| 03.09.2025 | 14,02 | 14,26 | 13,43 | 13,56 | -3,60% | - |
| 02.09.2025 | 13,76 | 14,08 | 13,54 | 14,07 | 2,03% | - |
| 01.09.2025 | 13,77 | 13,80 | 13,74 | 13,79 | 0,07% | - |
| 29.08.2025 | 13,99 | 14,10 | 13,71 | 13,78 | -1,66% | - |
| 28.08.2025 | 13,56 | 14,08 | 13,29 | 14,01 | 3,24% | - |
| 27.08.2025 | 13,66 | 14,14 | 13,57 | 13,57 | -0,51% | - |
| 26.08.2025 | 13,14 | 13,68 | 12,93 | 13,64 | 3,51% | - |
| 25.08.2025 | 13,13 | 13,28 | 12,86 | 13,18 | 0,61% | - |
| 22.08.2025 | 13,48 | 13,52 | 12,98 | 13,10 | -2,68% | - |
| 21.08.2025 | 13,23 | 13,49 | 13,13 | 13,46 | 1,70% | - |
| 20.08.2025 | 13,02 | 13,31 | 12,74 | 13,23 | 1,42% | - |
| 19.08.2025 | 12,88 | 13,16 | 12,60 | 13,05 | 1,44% | - |
| 18.08.2025 | 13,64 | 13,64 | 12,56 | 12,86 | -5,68% | - |
| 15.08.2025 | 13,77 | 14,01 | 13,53 | 13,64 | -0,10% | - |
| 14.08.2025 | 13,39 | 13,88 | 13,24 | 13,65 | 1,70% | - |
| 13.08.2025 | 13,30 | 13,45 | 13,06 | 13,42 | 0,79% | - |
| 12.08.2025 | 13,58 | 13,60 | 13,13 | 13,32 | -1,57% | - |
| 11.08.2025 | 13,68 | 13,90 | 13,50 | 13,53 | -1,29% | - |
| 08.08.2025 | 13,82 | 14,07 | 13,65 | 13,71 | -0,69% | - |
| 07.08.2025 | 13,94 | 14,20 | 13,79 | 13,80 | -1,04% | - |
| 06.08.2025 | 14,10 | 14,16 | 13,78 | 13,95 | -0,84% | - |
| 05.08.2025 | 14,06 | 14,18 | 13,74 | 14,06 | 0,32% | - |
| 04.08.2025 | 14,23 | 14,31 | 13,88 | 14,02 | -1,20% | - |
| 01.08.2025 | 15,59 | 15,60 | 14,08 | 14,19 | -9,62% | - |
| 31.07.2025 | 18,19 | 18,34 | 15,53 | 15,70 | -13,75% | - |
| 30.07.2025 | 18,22 | 18,54 | 18,00 | 18,20 | -0,02% | - |
| 29.07.2025 | 17,88 | 18,53 | 17,83 | 18,20 | 2,09% | - |
| 28.07.2025 | 17,74 | 18,07 | 17,43 | 17,83 | 1,03% | - |
| 25.07.2025 | 18,09 | 18,17 | 17,46 | 17,65 | -1,90% | - |
| 24.07.2025 | 17,41 | 18,20 | 17,37 | 17,99 | 3,14% | - |
| 23.07.2025 | 18,26 | 18,45 | 17,37 | 17,44 | -3,92% | - |
| 22.07.2025 | 18,01 | 18,46 | 17,75 | 18,16 | 0,86% | - |
| 21.07.2025 | 19,93 | 19,97 | 17,97 | 18,00 | -9,65% | - |
| 18.07.2025 | 20,07 | 20,44 | 19,81 | 19,92 | -0,80% | - |
| 17.07.2025 | 20,08 | 20,36 | 19,77 | 20,08 | 0,01% | - |
| 16.07.2025 | 19,86 | 20,64 | 19,82 | 20,08 | 0,75% | - |
| 15.07.2025 | 20,46 | 20,55 | 19,58 | 19,93 | -2,52% | - |
| 14.07.2025 | 19,09 | 20,49 | 19,07 | 20,45 | 6,76% | - |
| 11.07.2025 | 18,88 | 19,35 | 18,71 | 19,15 | 1,51% | - |
| 10.07.2025 | 19,07 | 19,10 | 18,19 | 18,87 | -2,46% | - |
| 09.07.2025 | 19,72 | 19,94 | 19,08 | 19,34 | -2,07% | - |
| 08.07.2025 | 20,24 | 20,52 | 19,61 | 19,75 | -2,65% | - |
| 07.07.2025 | 20,35 | 20,62 | 20,14 | 20,29 | -0,05% | - |
| 04.07.2025 | 20,37 | 20,38 | 20,29 | 20,30 | -0,61% | - |
| 03.07.2025 | 21,09 | 21,27 | 20,17 | 20,42 | -2,97% | 125,00 |
| 02.07.2025 | 21,46 | 21,66 | 20,89 | 21,05 | -1,96% | - |
| 01.07.2025 | 23,46 | 23,56 | 21,20 | 21,47 | -8,64% | - |
| 30.06.2025 | 24,69 | 24,85 | 23,26 | 23,50 | -4,34% | - |
| 27.06.2025 | 24,34 | 24,58 | 24,03 | 24,56 | 1,17% | - |
| 26.06.2025 | 24,28 | 24,64 | 24,00 | 24,28 | -0,16% | - |
| 25.06.2025 | 25,48 | 25,53 | 24,28 | 24,32 | -4,53% | - |
| 24.06.2025 | 25,71 | 25,92 | 24,53 | 25,47 | -0,72% | - |
| 23.06.2025 | 26,46 | 27,14 | 25,45 | 25,66 | -3,21% | - |
| 20.06.2025 | 26,67 | 27,05 | 26,18 | 26,51 | 0,08% | - |
| 19.06.2025 | 26,76 | 26,77 | 26,49 | 26,49 | -1,16% | - |
| 18.06.2025 | 25,14 | 26,93 | 25,12 | 26,80 | 6,65% | - |
| 17.06.2025 | 22,82 | 25,13 | 22,62 | 25,13 | 9,74% | - |
| 16.06.2025 | 21,95 | 22,92 | 21,79 | 22,90 | 4,40% | - |
| 13.06.2025 | 22,18 | 23,11 | 21,04 | 21,93 | -0,99% | 750,00 |
| 12.06.2025 | 20,69 | 22,15 | 20,47 | 22,15 | 6,36% | - |
| 11.06.2025 | 21,00 | 21,35 | 20,83 | 20,83 | -0,95% | - |
| 10.06.2025 | 21,22 | 21,63 | 20,81 | 21,03 | -0,90% | - |
| 09.06.2025 | 21,39 | 21,70 | 20,79 | 21,22 | -1,10% | - |
| 06.06.2025 | 21,25 | 21,96 | 21,25 | 21,45 | 1,32% | - |
| 05.06.2025 | 20,81 | 21,38 | 20,37 | 21,17 | 1,80% | - |
| 04.06.2025 | 20,97 | 21,35 | 20,60 | 20,80 | -0,91% | - |
| 03.06.2025 | 20,73 | 21,31 | 20,62 | 20,99 | 1,16% | - |
| 02.06.2025 | 20,40 | 21,18 | 20,27 | 20,75 | 1,10% | - |
| 30.05.2025 | 20,74 | 20,90 | 20,37 | 20,52 | -0,75% | - |
| 29.05.2025 | 21,53 | 21,53 | 20,68 | 20,68 | -1,94% | - |
| 28.05.2025 | 21,44 | 21,62 | 21,08 | 21,09 | -1,63% | - |
| 27.05.2025 | 20,79 | 21,77 | 20,79 | 21,44 | 2,95% | - |
| 26.05.2025 | 20,91 | 21,09 | 20,76 | 20,82 | -0,31% | - |
| 23.05.2025 | 20,50 | 21,11 | 20,20 | 20,89 | 1,41% | - |
| 22.05.2025 | 20,65 | 20,80 | 20,25 | 20,60 | -0,31% | - |
| 21.05.2025 | 20,94 | 20,96 | 20,59 | 20,66 | -2,11% | - |
| 20.05.2025 | 21,03 | 21,65 | 20,98 | 21,11 | 0,09% | - |
| 19.05.2025 | 21,44 | 21,46 | 20,83 | 21,09 | -3,48% | - |
| 16.05.2025 | 21,77 | 22,02 | 21,49 | 21,85 | 0,21% | - |