19,938€
-4,05%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 20,67 | 20,79 | 19,86 | 19,86 | -4,77% | - |
| 26.01.2026 | 21,27 | 21,27 | 20,27 | 20,85 | 1,93% | - |
| 23.01.2026 | 20,85 | 21,99 | 20,36 | 20,46 | -1,80% | - |
| 22.01.2026 | 20,71 | 21,07 | 19,89 | 20,83 | 1,31% | - |
| 21.01.2026 | 19,20 | 21,03 | 19,20 | 20,56 | 8,05% | - |
| 20.01.2026 | 18,75 | 19,68 | 18,66 | 19,03 | 5,11% | - |
| 19.01.2026 | 18,07 | 18,16 | 18,04 | 18,10 | -0,86% | - |
| 16.01.2026 | 18,02 | 18,34 | 17,25 | 18,26 | 1,29% | 19.000,00 |
| 15.01.2026 | 19,03 | 19,06 | 17,91 | 18,03 | -4,81% | 3.100,00 |
| 14.01.2026 | 19,13 | 19,15 | 18,36 | 18,94 | -1,41% | - |
| 13.01.2026 | 19,22 | 19,70 | 19,07 | 19,21 | -0,05% | - |
| 12.01.2026 | 18,23 | 19,43 | 18,16 | 19,22 | 5,03% | - |
| 09.01.2026 | 18,47 | 18,68 | 17,87 | 18,30 | -1,24% | - |
| 08.01.2026 | 18,85 | 19,01 | 18,11 | 18,53 | -1,96% | 2.040,00 |
| 07.01.2026 | 19,56 | 19,78 | 18,87 | 18,90 | -3,57% | - |
| 06.01.2026 | 19,23 | 19,62 | 18,86 | 19,60 | 1,69% | 17.049,00 |
| 05.01.2026 | 20,21 | 20,47 | 18,33 | 19,27 | -3,88% | - |
| 02.01.2026 | 19,73 | 20,13 | 19,19 | 20,05 | -2,98% | - |
| 30.12.2025 | 20,48 | 20,67 | 20,47 | 20,67 | 0,98% | - |
| 29.12.2025 | 20,02 | 20,51 | 19,97 | 20,47 | 4,20% | - |
| 23.12.2025 | 18,51 | 19,71 | 18,47 | 19,64 | 7,47% | - |
| 22.12.2025 | 18,41 | 18,74 | 18,23 | 18,28 | -0,65% | - |
| 19.12.2025 | 18,00 | 18,69 | 18,00 | 18,40 | 1,85% | - |
| 18.12.2025 | 18,80 | 19,04 | 17,91 | 18,06 | -3,52% | - |
| 17.12.2025 | 18,21 | 18,86 | 18,16 | 18,72 | 3,31% | - |
| 16.12.2025 | 18,41 | 18,44 | 17,56 | 18,12 | -1,60% | 212,00 |
| 15.12.2025 | 18,52 | 18,69 | 17,79 | 18,41 | -0,65% | 100,00 |
| 12.12.2025 | 18,46 | 18,92 | 18,34 | 18,53 | 1,80% | - |
| 11.12.2025 | 19,63 | 19,72 | 18,08 | 18,21 | -11,60% | - |
| 10.12.2025 | 21,10 | 21,27 | 20,36 | 20,60 | -3,31% | - |
| 09.12.2025 | 21,19 | 21,69 | 21,06 | 21,30 | 0,19% | - |
| 08.12.2025 | 23,53 | 23,53 | 21,23 | 21,26 | -10,47% | 200,00 |
| 05.12.2025 | 23,03 | 24,08 | 23,00 | 23,75 | 3,19% | - |
| 04.12.2025 | 23,00 | 23,30 | 22,61 | 23,01 | 0,31% | 106,00 |
| 03.12.2025 | 21,81 | 23,10 | 21,70 | 22,94 | 4,56% | 388,00 |
| 02.12.2025 | 22,84 | 22,97 | 21,74 | 21,94 | -3,62% | - |
| 01.12.2025 | 22,99 | 23,34 | 22,48 | 22,77 | -1,54% | - |
| 28.11.2025 | 21,72 | 23,27 | 21,72 | 23,12 | 6,45% | - |
| 27.11.2025 | 21,67 | 21,73 | 21,66 | 21,72 | -2,69% | - |
| 26.11.2025 | 21,77 | 22,61 | 21,66 | 22,32 | 3,09% | - |
| 25.11.2025 | 21,86 | 21,87 | 20,93 | 21,65 | -0,89% | - |
| 24.11.2025 | 21,00 | 21,95 | 20,29 | 21,85 | 5,02% | - |
| 21.11.2025 | 20,69 | 21,29 | 20,16 | 20,80 | -1,93% | - |
| 20.11.2025 | 21,19 | 22,63 | 21,10 | 21,21 | -0,80% | - |
| 19.11.2025 | 21,55 | 21,79 | 21,09 | 21,38 | 0,78% | - |
| 18.11.2025 | 21,08 | 21,29 | 20,51 | 21,22 | -1,37% | - |
| 17.11.2025 | 21,81 | 22,22 | 21,22 | 21,51 | -1,56% | - |
| 14.11.2025 | 21,65 | 21,98 | 20,61 | 21,85 | 1,75% | - |
| 13.11.2025 | 21,80 | 22,28 | 21,22 | 21,48 | -0,30% | - |
| 12.11.2025 | 21,69 | 22,02 | 21,08 | 21,54 | -0,60% | - |
| 11.11.2025 | 20,47 | 21,82 | 20,24 | 21,67 | 5,76% | - |
| 10.11.2025 | 20,27 | 20,89 | 19,61 | 20,49 | 4,13% | - |
| 07.11.2025 | 19,02 | 19,74 | 18,62 | 19,68 | 4,31% | - |
| 06.11.2025 | 18,40 | 19,58 | 18,33 | 18,87 | 2,43% | - |
| 05.11.2025 | 17,29 | 18,62 | 17,12 | 18,42 | 3,48% | - |
| 04.11.2025 | 16,59 | 18,32 | 15,70 | 17,80 | 5,66% | - |
| 03.11.2025 | 16,40 | 16,88 | 15,97 | 16,85 | 3,34% | - |
| 31.10.2025 | 16,07 | 16,33 | 15,86 | 16,30 | 2,84% | - |
| 30.10.2025 | 15,22 | 16,34 | 15,16 | 15,85 | 5,18% | - |
| 29.10.2025 | 14,93 | 15,31 | 14,66 | 15,07 | 1,96% | - |
| 28.10.2025 | 15,17 | 15,25 | 14,73 | 14,78 | -3,16% | - |
| 27.10.2025 | 15,48 | 15,55 | 15,14 | 15,26 | -0,46% | - |
| 24.10.2025 | 15,43 | 15,64 | 15,00 | 15,33 | -0,56% | - |
| 23.10.2025 | 15,28 | 15,53 | 15,13 | 15,42 | -1,66% | - |
| 22.10.2025 | 15,78 | 15,96 | 14,78 | 15,68 | 0,13% | - |
| 21.10.2025 | 15,75 | 16,03 | 15,37 | 15,66 | 0,80% | - |
| 20.10.2025 | 14,69 | 15,57 | 14,68 | 15,54 | 6,27% | - |
| 17.10.2025 | 15,04 | 15,30 | 14,47 | 14,62 | -3,97% | - |
| 16.10.2025 | 16,50 | 16,62 | 15,17 | 15,22 | -8,13% | - |
| 15.10.2025 | 16,56 | 16,96 | 16,41 | 16,57 | -0,30% | - |
| 14.10.2025 | 16,84 | 16,88 | 16,10 | 16,62 | -1,45% | - |
| 13.10.2025 | 16,02 | 16,89 | 15,92 | 16,87 | 4,17% | - |
| 10.10.2025 | 17,09 | 17,09 | 15,92 | 16,19 | -5,39% | - |
| 09.10.2025 | 17,69 | 17,96 | 17,09 | 17,11 | -2,99% | - |
| 08.10.2025 | 18,78 | 18,91 | 17,55 | 17,64 | -5,41% | - |
| 07.10.2025 | 18,11 | 18,88 | 18,11 | 18,65 | 2,43% | - |
| 06.10.2025 | 18,30 | 18,87 | 18,13 | 18,21 | -0,14% | - |
| 03.10.2025 | 18,24 | 18,31 | 17,74 | 18,23 | 1,31% | - |
| 02.10.2025 | 18,20 | 18,54 | 17,80 | 18,00 | 0,45% | - |
| 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% | - |