21,100€
0,52%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 21,17 | 21,80 | 20,96 | 21,80 | 2,23% | - |
| 14.05.2025 | 21,16 | 21,33 | 20,56 | 21,33 | 0,85% | - |
| 13.05.2025 | 20,49 | 21,58 | 20,44 | 21,15 | 2,72% | - |
| 12.05.2025 | 21,05 | 22,20 | 20,09 | 20,59 | -0,63% | 1.540,00 |
| 09.05.2025 | 20,10 | 20,77 | 20,01 | 20,72 | 3,14% | - |
| 08.05.2025 | 19,91 | 20,57 | 19,88 | 20,09 | 1,53% | - |
| 07.05.2025 | 19,20 | 19,78 | 19,11 | 19,78 | 4,32% | 80,00 |
| 06.05.2025 | 18,72 | 19,18 | 18,45 | 18,96 | 0,96% | - |
| 05.05.2025 | 17,71 | 18,94 | 17,48 | 18,78 | 4,79% | - |
| 02.05.2025 | 16,73 | 17,96 | 16,60 | 17,93 | 11,28% | - |
| 30.04.2025 | 16,66 | 16,68 | 15,81 | 16,11 | -2,99% | - |
| 29.04.2025 | 16,37 | 16,75 | 15,94 | 16,61 | 1,83% | - |
| 28.04.2025 | 16,09 | 16,43 | 16,04 | 16,31 | 0,80% | - |
| 25.04.2025 | 16,21 | 16,23 | 15,68 | 16,18 | 0,34% | - |
| 24.04.2025 | 16,23 | 16,73 | 16,10 | 16,12 | -1,18% | - |
| 23.04.2025 | 16,19 | 16,82 | 15,68 | 16,32 | 2,13% | - |
| 22.04.2025 | 16,13 | 16,59 | 15,92 | 15,98 | -8,03% | - |
| 17.04.2025 | 17,50 | 17,87 | 17,17 | 17,37 | 0,33% | - |
| 16.04.2025 | 16,83 | 17,56 | 16,81 | 17,31 | 1,10% | - |
| 15.04.2025 | 16,78 | 17,20 | 16,72 | 17,13 | 2,07% | - |
| 14.04.2025 | 17,10 | 17,52 | 16,66 | 16,78 | -1,61% | - |
| 11.04.2025 | 16,29 | 17,18 | 15,77 | 17,05 | 5,77% | - |
| 10.04.2025 | 17,48 | 17,51 | 15,69 | 16,12 | -7,95% | - |
| 09.04.2025 | 15,35 | 17,83 | 14,88 | 17,52 | 10,31% | - |
| 08.04.2025 | 16,64 | 17,24 | 15,44 | 15,88 | -3,44% | - |
| 07.04.2025 | 14,44 | 17,72 | 13,99 | 16,44 | 5,03% | - |
| 04.04.2025 | 18,48 | 18,52 | 15,32 | 15,66 | -15,96% | - |
| 03.04.2025 | 18,24 | 19,34 | 17,25 | 18,63 | -5,84% | - |
| 02.04.2025 | 18,83 | 19,93 | 18,59 | 19,78 | 5,01% | 195,00 |
| 01.04.2025 | 18,76 | 19,08 | 18,50 | 18,84 | 0,06% | - |
| 31.03.2025 | 18,29 | 19,10 | 18,13 | 18,83 | 4,00% | - |
| 28.03.2025 | 18,35 | 18,68 | 17,95 | 18,10 | -1,37% | - |
| 27.03.2025 | 18,56 | 18,57 | 17,95 | 18,36 | -1,13% | - |
| 26.03.2025 | 18,76 | 19,23 | 18,32 | 18,57 | -1,24% | - |
| 25.03.2025 | 18,72 | 18,89 | 18,57 | 18,80 | 0,13% | - |
| 24.03.2025 | 18,54 | 19,07 | 18,41 | 18,77 | -0,53% | 500,00 |
| 21.03.2025 | 18,28 | 18,88 | 18,10 | 18,87 | 2,97% | - |
| 20.03.2025 | 18,34 | 18,59 | 17,87 | 18,33 | 1,64% | - |
| 19.03.2025 | 17,80 | 18,48 | 17,67 | 18,03 | 1,86% | - |
| 18.03.2025 | 17,37 | 17,92 | 16,98 | 17,70 | 0,85% | - |
| 17.03.2025 | 16,89 | 17,64 | 16,74 | 17,55 | 3,45% | - |
| 14.03.2025 | 16,54 | 17,32 | 16,45 | 16,97 | 4,88% | - |
| 13.03.2025 | 16,63 | 17,07 | 16,17 | 16,18 | -3,34% | - |
| 12.03.2025 | 16,84 | 17,44 | 16,41 | 16,74 | -0,45% | - |
| 11.03.2025 | 16,31 | 17,49 | 16,23 | 16,81 | 2,77% | - |
| 10.03.2025 | 16,52 | 17,22 | 15,89 | 16,36 | -1,18% | - |
| 07.03.2025 | 15,58 | 16,56 | 15,20 | 16,56 | 5,51% | - |
| 06.03.2025 | 17,38 | 17,40 | 15,65 | 15,69 | -10,61% | - |
| 05.03.2025 | 18,05 | 18,23 | 16,59 | 17,55 | -2,70% | - |
| 04.03.2025 | 17,19 | 18,58 | 16,57 | 18,04 | 5,13% | - |
| 03.03.2025 | 17,18 | 17,72 | 16,89 | 17,16 | -1,00% | - |
| 28.02.2025 | 16,84 | 17,33 | 16,53 | 17,33 | 3,14% | - |
| 27.02.2025 | 17,77 | 18,39 | 16,60 | 16,81 | -5,13% | - |
| 26.02.2025 | 17,72 | 17,94 | 17,50 | 17,71 | 0,44% | - |
| 25.02.2025 | 18,25 | 18,52 | 17,14 | 17,64 | -3,41% | - |
| 24.02.2025 | 18,69 | 18,84 | 17,61 | 18,26 | -2,29% | - |
| 21.02.2025 | 19,13 | 19,55 | 18,50 | 18,69 | -2,25% | - |
| 20.02.2025 | 19,94 | 19,95 | 18,49 | 19,12 | -4,14% | - |
| 19.02.2025 | 18,14 | 20,15 | 18,14 | 19,94 | 10,07% | - |
| 18.02.2025 | 17,76 | 18,53 | 17,35 | 18,12 | 2,00% | - |
| 17.02.2025 | 17,72 | 17,78 | 17,70 | 17,76 | 0,48% | - |
| 14.02.2025 | 17,39 | 17,98 | 17,24 | 17,68 | 1,86% | - |
| 13.02.2025 | 17,09 | 17,48 | 16,97 | 17,35 | 1,34% | - |
| 12.02.2025 | 17,77 | 17,87 | 16,86 | 17,12 | -3,59% | - |
| 11.02.2025 | 18,06 | 18,33 | 17,72 | 17,76 | -1,09% | - |
| 10.02.2025 | 16,82 | 18,17 | 16,81 | 17,96 | 7,16% | - |
| 07.02.2025 | 16,97 | 17,24 | 16,61 | 16,76 | -1,05% | - |
| 06.02.2025 | 17,73 | 17,82 | 16,63 | 16,93 | -4,12% | - |
| 05.02.2025 | 17,43 | 17,81 | 17,33 | 17,66 | 0,95% | - |
| 04.02.2025 | 18,04 | 18,05 | 17,26 | 17,49 | -3,16% | - |
| 03.02.2025 | 17,85 | 19,08 | 17,79 | 18,06 | 1,11% | - |
| 31.01.2025 | 18,74 | 18,81 | 17,80 | 17,87 | -4,23% | - |
| 30.01.2025 | 18,40 | 19,01 | 18,26 | 18,66 | 1,65% | - |
| 29.01.2025 | 18,24 | 18,64 | 18,00 | 18,35 | 0,74% | - |
| 28.01.2025 | 17,97 | 18,35 | 17,61 | 18,22 | 1,41% | - |
| 27.01.2025 | 19,46 | 19,46 | 17,67 | 17,97 | -8,05% | - |
| 24.01.2025 | 20,29 | 20,57 | 19,42 | 19,54 | -4,01% | - |
| 23.01.2025 | 20,46 | 20,66 | 20,16 | 20,36 | -0,61% | - |
| 22.01.2025 | 20,15 | 21,16 | 19,76 | 20,48 | 1,74% | - |
| 21.01.2025 | 20,56 | 20,75 | 19,94 | 20,13 | -2,23% | - |
| 20.01.2025 | 20,74 | 20,76 | 20,57 | 20,59 | -0,99% | - |
| 17.01.2025 | 20,95 | 21,14 | 20,29 | 20,80 | -0,50% | - |
| 16.01.2025 | 20,60 | 21,11 | 20,28 | 20,90 | 1,63% | - |
| 15.01.2025 | 20,28 | 20,70 | 20,03 | 20,57 | 1,68% | - |