14,380€
1,52%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 14,22 | 15,12 | 14,20 | 14,53 | 2,12% | - |
| 20.11.2024 | 13,35 | 14,30 | 13,34 | 14,23 | 7,40% | - |
| 19.11.2024 | 13,12 | 13,35 | 12,69 | 13,25 | 0,99% | 294,00 |
| 18.11.2024 | 12,69 | 13,36 | 12,62 | 13,12 | 3,31% | - |
| 15.11.2024 | 12,55 | 12,87 | 12,40 | 12,70 | -0,25% | 1.050,00 |
| 14.11.2024 | 13,05 | 13,15 | 12,61 | 12,73 | -2,53% | - |
| 13.11.2024 | 13,18 | 13,31 | 12,85 | 13,06 | -1,21% | - |
| 12.11.2024 | 13,38 | 13,43 | 13,02 | 13,22 | -1,11% | - |
| 11.11.2024 | 12,41 | 13,40 | 12,33 | 13,37 | 8,57% | - |
| 08.11.2024 | 12,14 | 12,52 | 12,01 | 12,31 | 1,65% | - |
| 07.11.2024 | 11,89 | 12,14 | 11,75 | 12,11 | 0,90% | - |
| 06.11.2024 | 11,06 | 12,05 | 11,05 | 12,01 | 12,62% | - |
| 05.11.2024 | 10,67 | 10,90 | 10,46 | 10,66 | -0,05% | - |
| 04.11.2024 | 10,24 | 10,77 | 10,16 | 10,67 | 3,06% | - |
| 01.11.2024 | 10,64 | 10,96 | 10,20 | 10,35 | -3,29% | - |
| 31.10.2024 | 11,07 | 11,50 | 10,43 | 10,70 | -5,54% | - |
| 30.10.2024 | 10,97 | 11,48 | 10,50 | 11,33 | 6,97% | - |
| 29.10.2024 | 11,03 | 11,15 | 10,59 | 10,59 | -3,45% | - |
| 28.10.2024 | 11,12 | 11,18 | 10,69 | 10,97 | -1,35% | - |
| 25.10.2024 | 11,05 | 11,19 | 10,89 | 11,12 | 0,27% | - |
| 24.10.2024 | 10,65 | 11,17 | 10,62 | 11,09 | 3,34% | - |
| 23.10.2024 | 10,38 | 10,73 | 10,38 | 10,73 | 2,19% | - |
| 22.10.2024 | 10,46 | 10,64 | 10,41 | 10,50 | 0,19% | - |
| 21.10.2024 | 10,54 | 10,67 | 10,43 | 10,48 | -0,71% | - |
| 18.10.2024 | 10,70 | 10,72 | 10,42 | 10,56 | -1,52% | - |
| 17.10.2024 | 10,65 | 10,84 | 10,65 | 10,72 | 0,54% | - |
| 16.10.2024 | 10,43 | 10,74 | 10,36 | 10,66 | 2,01% | - |
| 15.10.2024 | 10,84 | 10,84 | 10,37 | 10,45 | -3,80% | - |
| 14.10.2024 | 11,04 | 11,04 | 10,77 | 10,86 | -1,56% | - |
| 11.10.2024 | 10,72 | 11,24 | 10,63 | 11,04 | 2,79% | - |
| 10.10.2024 | 10,87 | 10,89 | 10,65 | 10,74 | -1,45% | - |
| 09.10.2024 | 11,02 | 11,06 | 10,85 | 10,89 | -1,22% | - |
| 08.10.2024 | 11,00 | 11,09 | 10,74 | 11,03 | 0,36% | - |
| 07.10.2024 | 10,98 | 11,13 | 10,89 | 10,99 | 0,05% | - |
| 04.10.2024 | 10,84 | 11,16 | 10,80 | 10,98 | 1,41% | - |
| 03.10.2024 | 10,26 | 10,83 | 10,18 | 10,83 | 5,76% | - |
| 02.10.2024 | 10,06 | 10,32 | 10,04 | 10,24 | 1,52% | - |
| 01.10.2024 | 9,98 | 10,18 | 9,79 | 10,09 | 0,74% | - |
| 30.09.2024 | 9,94 | 10,14 | 9,89 | 10,01 | 0,65% | - |
| 27.09.2024 | 9,80 | 10,23 | 9,78 | 9,95 | 1,79% | - |
| 26.09.2024 | 9,82 | 9,89 | 9,65 | 9,77 | -0,43% | - |
| 25.09.2024 | 9,89 | 9,94 | 9,70 | 9,82 | -1,22% | - |
| 24.09.2024 | 10,15 | 10,43 | 9,94 | 9,94 | -2,14% | - |
| 23.09.2024 | 9,76 | 10,31 | 9,62 | 10,15 | 5,01% | - |
| 20.09.2024 | 9,07 | 9,74 | 8,96 | 9,67 | 6,60% | - |
| 19.09.2024 | 9,02 | 9,28 | 9,02 | 9,07 | 1,30% | - |
| 18.09.2024 | 8,93 | 9,20 | 8,86 | 8,95 | 0,28% | - |
| 17.09.2024 | 8,94 | 9,08 | 8,86 | 8,93 | -0,18% | - |
| 16.09.2024 | 9,03 | 9,08 | 8,74 | 8,95 | -1,05% | - |
| 13.09.2024 | 8,80 | 9,08 | 8,79 | 9,04 | 2,60% | - |
| 12.09.2024 | 9,06 | 9,09 | 8,70 | 8,81 | -2,68% | - |
| 11.09.2024 | 8,72 | 9,09 | 8,60 | 9,05 | 3,20% | - |
| 10.09.2024 | 8,38 | 8,79 | 8,25 | 8,77 | 4,42% | - |
| 09.09.2024 | 8,62 | 8,69 | 8,36 | 8,40 | -2,20% | - |
| 06.09.2024 | 8,74 | 8,91 | 8,56 | 8,59 | -1,90% | - |
| 05.09.2024 | 8,71 | 8,95 | 8,62 | 8,76 | 0,59% | - |
| 04.09.2024 | 9,23 | 9,49 | 8,70 | 8,71 | -6,18% | - |
| 03.09.2024 | 9,60 | 9,60 | 9,04 | 9,28 | -3,41% | - |
| 02.09.2024 | 9,62 | 9,62 | 9,58 | 9,61 | -0,05% | - |
| 30.08.2024 | 9,72 | 9,74 | 9,47 | 9,61 | -0,27% | - |
| 29.08.2024 | 9,18 | 9,69 | 9,09 | 9,64 | 5,16% | - |
| 28.08.2024 | 9,97 | 10,04 | 8,98 | 9,17 | -7,11% | - |
| 27.08.2024 | 10,30 | 10,33 | 9,87 | 9,87 | -4,46% | - |
| 26.08.2024 | 10,22 | 10,45 | 10,22 | 10,33 | 1,08% | - |
| 23.08.2024 | 9,77 | 10,22 | 9,75 | 10,22 | 5,97% | - |
| 22.08.2024 | 9,85 | 9,94 | 9,62 | 9,64 | -1,92% | - |
| 21.08.2024 | 9,93 | 10,17 | 9,80 | 9,83 | -0,80% | - |
| 20.08.2024 | 9,91 | 10,04 | 9,63 | 9,91 | 0,17% | - |
| 19.08.2024 | 9,62 | 10,03 | 9,61 | 9,89 | 2,26% | - |
| 16.08.2024 | 9,72 | 9,75 | 9,48 | 9,67 | 0,88% | - |
| 15.08.2024 | 9,57 | 9,74 | 9,15 | 9,59 | 0,55% | - |
| 14.08.2024 | 9,31 | 9,72 | 9,25 | 9,54 | 2,68% | - |
| 13.08.2024 | 9,38 | 9,44 | 9,15 | 9,29 | 0,28% | - |
| 12.08.2024 | 8,93 | 9,34 | 8,92 | 9,26 | 3,57% | - |
| 09.08.2024 | 8,83 | 9,09 | 8,76 | 8,94 | 1,33% | - |
| 08.08.2024 | 8,07 | 8,83 | 8,03 | 8,83 | 9,87% | - |
| 07.08.2024 | 7,79 | 8,14 | 7,76 | 8,03 | 4,11% | - |
| 06.08.2024 | 7,51 | 7,88 | 7,46 | 7,72 | 3,83% | - |
| 05.08.2024 | 7,54 | 7,60 | 7,04 | 7,43 | -2,58% | - |
| 02.08.2024 | 8,35 | 8,37 | 7,63 | 7,63 | -9,30% | - |
| 01.08.2024 | 8,78 | 8,91 | 8,34 | 8,41 | -4,08% | - |
| 31.07.2024 | 9,56 | 9,56 | 8,71 | 8,77 | -7,11% | 4.200,00 |
| 30.07.2024 | 9,35 | 9,49 | 9,26 | 9,44 | 1,21% | - |
| 29.07.2024 | 9,62 | 9,67 | 9,18 | 9,33 | -2,67% | - |
| 26.07.2024 | 9,29 | 9,63 | 9,24 | 9,58 | 3,37% | - |
| 25.07.2024 | 9,30 | 9,54 | 9,21 | 9,27 | -0,12% | - |
| 24.07.2024 | 9,76 | 9,95 | 9,28 | 9,28 | -4,94% | - |
| 23.07.2024 | 9,76 | 9,89 | 9,52 | 9,76 | -0,33% | - |
| 22.07.2024 | 9,40 | 9,82 | 9,34 | 9,80 | 4,22% | - |
| 19.07.2024 | 9,38 | 9,41 | 9,24 | 9,40 | 0,36% | - |
| 18.07.2024 | 9,28 | 9,44 | 9,23 | 9,37 | 1,16% | - |
| 17.07.2024 | 9,60 | 9,77 | 9,21 | 9,26 | -3,46% | - |
| 16.07.2024 | 9,59 | 9,63 | 9,33 | 9,59 | 0,22% | - |
| 15.07.2024 | 9,91 | 9,95 | 9,51 | 9,57 | -2,69% | - |
| 12.07.2024 | 9,77 | 9,87 | 9,65 | 9,83 | 0,95% | - |
| 11.07.2024 | 9,54 | 9,78 | 9,42 | 9,74 | 2,16% | - |
| 10.07.2024 | 9,61 | 9,71 | 9,41 | 9,54 | -0,89% | - |
| 09.07.2024 | 9,76 | 9,81 | 9,57 | 9,62 | -1,23% | - |
| 08.07.2024 | 9,66 | 9,84 | 9,61 | 9,74 | 0,82% | - |
| 05.07.2024 | 10,13 | 10,14 | 9,63 | 9,66 | -4,62% | - |