18,255€
0,88%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 19,67 | 20,36 | 19,36 | 20,23 | 3,50% | - |
| 13.01.2025 | 19,47 | 20,13 | 19,17 | 19,54 | 0,73% | - |
| 10.01.2025 | 19,09 | 19,64 | 18,94 | 19,40 | 1,33% | - |
| 09.01.2025 | 19,05 | 19,18 | 18,98 | 19,15 | 0,59% | - |
| 08.01.2025 | 18,18 | 19,47 | 18,18 | 19,03 | 4,75% | 29,00 |
| 07.01.2025 | 17,69 | 18,17 | 16,17 | 18,17 | 2,55% | - |
| 06.01.2025 | 16,94 | 17,82 | 16,89 | 17,72 | 3,20% | - |
| 03.01.2025 | 18,23 | 18,26 | 17,15 | 17,17 | -5,87% | - |
| 02.01.2025 | 17,70 | 18,39 | 17,59 | 18,24 | 9,28% | - |
| 30.12.2024 | 16,34 | 17,11 | 16,33 | 16,69 | 1,80% | - |
| 27.12.2024 | 15,99 | 16,47 | 15,81 | 16,40 | 2,26% | 160,00 |
| 23.12.2024 | 15,21 | 16,07 | 15,05 | 16,03 | 5,58% | - |
| 20.12.2024 | 14,92 | 15,43 | 14,67 | 15,19 | 1,74% | - |
| 19.12.2024 | 14,81 | 15,33 | 14,78 | 14,93 | 0,69% | - |
| 18.12.2024 | 15,34 | 15,70 | 14,75 | 14,82 | -3,28% | 111,00 |
| 17.12.2024 | 15,31 | 15,44 | 14,80 | 15,33 | -0,07% | - |
| 16.12.2024 | 15,99 | 16,13 | 15,29 | 15,34 | -4,16% | - |
| 13.12.2024 | 16,82 | 16,92 | 15,94 | 16,00 | -4,76% | - |
| 12.12.2024 | 16,04 | 16,80 | 15,86 | 16,80 | 4,39% | 3.608,00 |
| 11.12.2024 | 14,46 | 16,16 | 14,46 | 16,09 | 11,41% | - |
| 10.12.2024 | 13,96 | 14,79 | 13,89 | 14,45 | 3,29% | - |
| 09.12.2024 | 13,76 | 14,27 | 13,72 | 13,99 | 1,83% | - |
| 06.12.2024 | 13,92 | 13,99 | 13,33 | 13,73 | -1,27% | - |
| 05.12.2024 | 14,17 | 14,27 | 13,88 | 13,91 | -1,87% | - |
| 04.12.2024 | 14,47 | 14,65 | 14,03 | 14,18 | -1,77% | - |
| 03.12.2024 | 14,40 | 14,61 | 14,26 | 14,43 | 0,17% | - |
| 02.12.2024 | 14,73 | 14,88 | 13,93 | 14,41 | -1,50% | - |
| 29.11.2024 | 14,65 | 14,93 | 14,62 | 14,63 | -0,16% | - |
| 28.11.2024 | 14,63 | 14,66 | 14,62 | 14,65 | 0,27% | - |
| 27.11.2024 | 14,86 | 14,92 | 14,47 | 14,61 | -1,70% | 800,00 |
| 26.11.2024 | 14,81 | 14,94 | 14,60 | 14,86 | 0,62% | 355,00 |
| 25.11.2024 | 14,55 | 15,06 | 14,54 | 14,77 | 1,41% | - |
| 22.11.2024 | 14,56 | 14,76 | 14,34 | 14,56 | 0,23% | 196,00 |
| 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% | - |