13,660€
0,48%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,66 | 14,02 | 13,46 | 13,61 | -0,18% | - |
| 11.11.2026 | 12,96 | 13,72 | 12,87 | 13,64 | 6,03% | - |
| 10.11.2026 | 12,32 | 12,86 | 12,23 | 12,86 | 4,74% | - |
| 09.11.2026 | 12,09 | 12,51 | 11,96 | 12,28 | 1,51% | - |
| 06.11.2026 | 11,95 | 12,43 | 11,83 | 12,10 | 1,77% | - |
| 05.11.2026 | 11,86 | 12,42 | 11,68 | 11,89 | -0,32% | - |
| 04.11.2026 | 12,54 | 12,55 | 11,62 | 11,92 | -4,12% | - |
| 03.11.2026 | 12,57 | 12,90 | 12,44 | 12,44 | -0,90% | - |
| 02.11.2026 | 13,20 | 13,22 | 12,54 | 12,55 | -4,94% | - |
| 30.10.2026 | 13,08 | 13,37 | 13,02 | 13,20 | 0,99% | - |
| 29.10.2026 | 13,38 | 13,46 | 12,97 | 13,07 | -1,95% | - |
| 28.10.2026 | 13,34 | 13,49 | 13,18 | 13,33 | -0,49% | - |
| 27.10.2026 | 12,85 | 13,40 | 12,81 | 13,40 | 4,20% | - |
| 26.10.2026 | 12,62 | 13,00 | 12,41 | 12,86 | 1,98% | - |
| 23.10.2026 | 12,42 | 12,93 | 12,34 | 12,61 | 1,37% | - |
| 22.10.2026 | 12,35 | 12,60 | 11,69 | 12,44 | 1,02% | - |
| 21.10.2026 | 12,59 | 12,63 | 12,14 | 12,31 | -1,79% | - |
| 20.10.2026 | 12,67 | 12,80 | 12,44 | 12,54 | -1,65% | - |
| 19.10.2026 | 12,54 | 12,79 | 12,35 | 12,75 | 2,47% | - |
| 16.10.2026 | 12,05 | 12,56 | 11,78 | 12,44 | 3,13% | - |
| 15.10.2026 | 12,27 | 12,32 | 11,87 | 12,06 | -1,97% | - |
| 14.10.2026 | 12,66 | 12,79 | 12,22 | 12,30 | -3,46% | - |
| 13.10.2026 | 12,24 | 12,78 | 12,21 | 12,74 | 4,05% | - |
| 12.10.2026 | 12,27 | 12,38 | 12,12 | 12,25 | -0,37% | - |
| 09.10.2026 | 12,27 | 12,57 | 12,23 | 12,29 | 0,52% | - |
| 08.10.2026 | 12,28 | 12,66 | 12,16 | 12,23 | -0,37% | - |
| 07.10.2026 | 12,14 | 12,36 | 12,07 | 12,28 | 0,88% | - |
| 06.10.2026 | 11,67 | 12,19 | 11,57 | 12,17 | 4,52% | - |
| 05.10.2026 | 11,41 | 11,74 | 11,15 | 11,64 | 2,50% | - |
| 02.10.2026 | 11,45 | 11,58 | 11,19 | 11,36 | -0,60% | - |
| 01.10.2026 | 11,03 | 11,58 | 10,84 | 11,43 | 4,36% | - |
| 30.09.2026 | 11,14 | 11,20 | 10,92 | 10,95 | -0,80% | - |
| 29.09.2026 | 11,15 | 11,37 | 10,90 | 11,04 | -1,62% | - |
| 28.09.2026 | 11,49 | 11,78 | 11,18 | 11,22 | -2,80% | - |
| 25.09.2026 | 12,17 | 12,17 | 11,41 | 11,54 | -4,98% | - |
| 24.09.2026 | 12,00 | 12,27 | 11,70 | 12,15 | 2,82% | - |
| 23.09.2026 | 11,88 | 12,05 | 11,65 | 11,82 | 0,47% | - |
| 22.09.2026 | 11,38 | 11,99 | 11,25 | 11,76 | 3,52% | 2.175,00 |
| 21.09.2026 | 11,31 | 11,38 | 10,87 | 11,36 | 1,66% | - |
| 18.09.2026 | 11,34 | 11,67 | 11,15 | 11,18 | -0,80% | - |
| 17.09.2026 | 11,56 | 11,59 | 11,26 | 11,27 | -0,99% | - |
| 16.09.2026 | 12,42 | 12,49 | 11,33 | 11,38 | -8,52% | - |
| 15.09.2026 | 12,36 | 12,76 | 12,33 | 12,44 | 0,32% | 8.750,00 |
| 14.09.2026 | 12,77 | 13,18 | 12,37 | 12,40 | -2,76% | - |
| 11.09.2026 | 13,14 | 13,22 | 12,63 | 12,75 | -2,58% | 36.800,00 |
| 10.09.2026 | 12,86 | 13,25 | 12,54 | 13,09 | 2,15% | 3.000,00 |
| 09.09.2026 | 13,04 | 13,22 | 12,68 | 12,81 | -1,78% | - |
| 08.09.2026 | 13,02 | 13,65 | 12,99 | 13,05 | 0,08% | - |
| 07.09.2026 | 13,08 | 13,11 | 13,04 | 13,04 | -0,48% | - |
| 04.09.2026 | 12,93 | 13,12 | 12,68 | 13,10 | 1,39% | - |
| 03.09.2026 | 13,38 | 13,52 | 12,88 | 12,92 | -3,76% | - |
| 02.09.2026 | 13,90 | 13,99 | 13,25 | 13,42 | -3,00% | - |
| 01.09.2026 | 12,52 | 13,89 | 12,40 | 13,84 | 11,22% | - |
| 31.08.2026 | 12,30 | 12,66 | 12,30 | 12,44 | 0,62% | 1.235,00 |
| 28.08.2026 | 12,57 | 12,77 | 12,33 | 12,37 | -1,61% | - |
| 27.08.2026 | 12,47 | 12,65 | 12,17 | 12,57 | 1,10% | - |
| 26.08.2026 | 12,15 | 13,01 | 12,04 | 12,43 | 2,03% | - |
| 25.08.2026 | 12,26 | 12,30 | 11,79 | 12,18 | -0,53% | 8.050,00 |
| 24.08.2026 | 12,17 | 12,49 | 12,10 | 12,25 | 0,58% | - |
| 21.08.2026 | 11,83 | 12,31 | 11,81 | 12,18 | 2,95% | - |
| 20.08.2026 | 11,64 | 11,95 | 11,61 | 11,83 | 2,10% | - |
| 19.08.2026 | 11,78 | 11,99 | 11,54 | 11,59 | -1,91% | - |
| 18.08.2026 | 11,70 | 11,99 | 11,60 | 11,81 | 1,03% | - |
| 17.08.2026 | 12,13 | 12,36 | 11,59 | 11,69 | -3,39% | - |
| 14.08.2026 | 11,77 | 12,22 | 11,74 | 12,10 | 2,24% | - |
| 13.08.2026 | 12,09 | 12,11 | 11,72 | 11,84 | -2,23% | 23.000,00 |
| 12.08.2026 | 12,47 | 12,53 | 12,08 | 12,11 | -2,76% | - |
| 11.08.2026 | 12,44 | 12,55 | 12,12 | 12,45 | -0,02% | - |
| 10.08.2026 | 11,66 | 12,55 | 11,63 | 12,45 | 7,33% | - |
| 07.08.2026 | 11,44 | 11,71 | 11,30 | 11,60 | 0,69% | - |
| 06.08.2026 | 11,25 | 11,54 | 11,22 | 11,52 | 2,77% | - |
| 05.08.2026 | 11,57 | 11,64 | 11,20 | 11,21 | -3,03% | - |
| 04.08.2026 | 11,68 | 11,75 | 11,16 | 11,56 | -1,15% | - |
| 03.08.2026 | 11,38 | 11,79 | 11,20 | 11,70 | 1,76% | - |
| 31.07.2026 | 11,09 | 11,57 | 11,05 | 11,49 | 3,98% | - |
| 30.07.2026 | 10,92 | 11,11 | 10,56 | 11,05 | 0,12% | - |
| 29.07.2026 | 10,85 | 11,09 | 10,84 | 11,04 | 1,72% | 7.623,00 |
| 28.07.2026 | 11,44 | 11,56 | 10,73 | 10,85 | -5,11% | - |
| 27.07.2026 | 11,95 | 11,98 | 11,33 | 11,44 | -3,96% | 25.969,00 |
| 24.07.2026 | 12,07 | 12,52 | 11,90 | 11,91 | -1,33% | - |
| 23.07.2026 | 12,25 | 12,74 | 12,02 | 12,07 | -1,83% | 8.040,00 |
| 22.07.2026 | 11,62 | 12,36 | 11,59 | 12,30 | 5,78% | - |
| 21.07.2026 | 11,33 | 11,70 | 11,29 | 11,62 | 2,83% | - |
| 20.07.2026 | 11,72 | 11,75 | 11,23 | 11,30 | -2,59% | - |
| 17.07.2026 | 11,38 | 11,75 | 11,32 | 11,60 | 0,59% | - |
| 16.07.2026 | 11,43 | 11,68 | 11,36 | 11,54 | 1,47% | - |
| 15.07.2026 | 11,36 | 11,43 | 11,11 | 11,37 | 0,09% | - |
| 14.07.2026 | 11,61 | 11,82 | 11,16 | 11,36 | -2,51% | 1.445,00 |
| 13.07.2026 | 11,29 | 11,67 | 11,27 | 11,65 | 2,92% | - |
| 10.07.2026 | 11,97 | 12,01 | 11,21 | 11,32 | -5,41% | - |
| 09.07.2026 | 12,21 | 12,25 | 11,85 | 11,97 | -1,93% | - |
| 08.07.2026 | 12,60 | 12,74 | 12,19 | 12,20 | -2,48% | - |
| 07.07.2026 | 12,39 | 12,74 | 12,38 | 12,51 | 1,20% | - |
| 06.07.2026 | 12,88 | 12,99 | 12,27 | 12,37 | -3,98% | - |
| 03.07.2026 | 12,89 | 12,89 | 12,80 | 12,88 | 0,12% | - |
| 02.07.2026 | 12,89 | 13,26 | 12,58 | 12,86 | -0,19% | - |
| 01.07.2026 | 13,04 | 13,26 | 12,64 | 12,89 | -1,35% | - |
| 30.06.2026 | 12,47 | 13,27 | 12,44 | 13,07 | 4,96% | - |
| 29.06.2026 | 12,61 | 12,61 | 12,25 | 12,45 | -0,88% | - |
| 26.06.2026 | 12,16 | 12,76 | 12,10 | 12,56 | 2,95% | - |