11,648€
1,11%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2026 | 11,50 | 11,72 | 11,30 | 11,66 | 1,04% | - |
| 01.06.2026 | 11,45 | 11,79 | 11,29 | 11,54 | 0,99% | - |
| 29.05.2026 | 11,81 | 11,81 | 11,33 | 11,43 | -2,22% | - |
| 28.05.2026 | 11,42 | 11,88 | 11,36 | 11,69 | 2,65% | - |
| 27.05.2026 | 11,37 | 11,51 | 11,00 | 11,39 | 0,53% | - |
| 26.05.2026 | 12,05 | 12,06 | 11,32 | 11,33 | -6,02% | - |
| 25.05.2026 | 11,90 | 12,12 | 11,90 | 12,05 | 0,40% | 24.000,00 |
| 22.05.2026 | 12,24 | 12,26 | 11,72 | 12,01 | -1,07% | - |
| 21.05.2026 | 12,44 | 12,54 | 12,13 | 12,14 | -1,62% | - |
| 20.05.2026 | 13,06 | 13,12 | 12,34 | 12,34 | -5,46% | - |
| 19.05.2026 | 12,59 | 13,06 | 12,54 | 13,05 | 3,47% | - |
| 18.05.2026 | 12,74 | 12,94 | 12,35 | 12,61 | -1,43% | - |
| 15.05.2026 | 12,75 | 13,07 | 12,71 | 12,79 | 0,16% | - |
| 14.05.2026 | 12,46 | 12,87 | 12,27 | 12,77 | 2,95% | - |
| 13.05.2026 | 12,54 | 12,66 | 12,10 | 12,41 | -1,16% | - |
| 12.05.2026 | 12,81 | 12,94 | 12,45 | 12,55 | -1,91% | - |
| 11.05.2026 | 12,08 | 12,90 | 12,02 | 12,80 | 6,78% | 8.954,00 |
| 08.05.2026 | 12,62 | 12,63 | 11,98 | 11,99 | -5,02% | - |
| 07.05.2026 | 13,09 | 13,11 | 12,24 | 12,62 | -1,50% | - |
| 06.05.2026 | 14,63 | 15,04 | 12,65 | 12,81 | -13,53% | - |
| 05.05.2026 | 15,24 | 15,39 | 14,77 | 14,82 | -2,26% | - |
| 04.05.2026 | 14,83 | 15,20 | 14,73 | 15,16 | 2,18% | - |
| 30.04.2026 | 14,89 | 15,17 | 14,56 | 14,83 | -1,01% | - |
| 29.04.2026 | 14,81 | 15,13 | 14,78 | 14,99 | 1,39% | - |
| 28.04.2026 | 14,37 | 14,99 | 14,36 | 14,78 | 2,80% | - |
| 27.04.2026 | 14,42 | 14,96 | 14,27 | 14,38 | -0,60% | - |
| 24.04.2026 | 14,72 | 14,73 | 14,37 | 14,47 | -1,59% | - |
| 23.04.2026 | 14,81 | 15,11 | 14,21 | 14,70 | -0,98% | - |
| 22.04.2026 | 14,12 | 14,84 | 14,07 | 14,84 | 5,32% | - |
| 21.04.2026 | 14,28 | 14,43 | 13,82 | 14,09 | -1,02% | - |
| 20.04.2026 | 14,48 | 14,99 | 14,07 | 14,24 | -0,33% | - |
| 17.04.2026 | 14,51 | 14,52 | 13,60 | 14,29 | -0,92% | - |
| 16.04.2026 | 13,81 | 14,64 | 13,79 | 14,42 | 4,71% | - |
| 15.04.2026 | 13,84 | 13,96 | 13,59 | 13,77 | -0,17% | - |
| 14.04.2026 | 14,81 | 14,84 | 13,62 | 13,79 | -5,61% | - |
| 13.04.2026 | 14,93 | 15,51 | 14,55 | 14,61 | -2,50% | 6.600,00 |
| 10.04.2026 | 15,21 | 15,48 | 14,96 | 14,99 | -2,26% | 748,00 |
| 09.04.2026 | 15,89 | 16,19 | 15,19 | 15,34 | -3,58% | - |
| 08.04.2026 | 15,80 | 16,33 | 15,28 | 15,91 | -4,50% | 8.750,00 |
| 07.04.2026 | 16,73 | 17,10 | 16,56 | 16,66 | -1,41% | - |
| 02.04.2026 | 16,67 | 17,43 | 16,53 | 16,89 | 1,77% | 1.825,00 |
| 01.04.2026 | 18,26 | 18,33 | 16,59 | 16,60 | -9,07% | 1.784,00 |
| 31.03.2026 | 19,20 | 19,31 | 17,93 | 18,26 | -4,47% | 1.200,00 |
| 30.03.2026 | 20,39 | 20,61 | 19,00 | 19,11 | -6,09% | - |
| 27.03.2026 | 19,61 | 20,35 | 19,42 | 20,35 | 4,01% | 1.782,00 |
| 26.03.2026 | 19,33 | 19,99 | 19,24 | 19,57 | 0,91% | - |
| 25.03.2026 | 18,42 | 19,41 | 18,20 | 19,39 | 5,28% | 13.000,00 |
| 24.03.2026 | 18,25 | 19,33 | 18,12 | 18,42 | 0,89% | - |
| 23.03.2026 | 18,65 | 19,10 | 17,41 | 18,25 | -2,70% | - |
| 20.03.2026 | 18,56 | 19,82 | 18,49 | 18,76 | 1,14% | 952,00 |
| 19.03.2026 | 18,13 | 19,40 | 17,99 | 18,55 | 2,76% | - |
| 18.03.2026 | 17,93 | 18,08 | 17,05 | 18,05 | 1,18% | 16.000,00 |
| 17.03.2026 | 17,76 | 18,43 | 17,76 | 17,84 | -0,08% | - |
| 16.03.2026 | 18,30 | 18,66 | 17,83 | 17,86 | -1,99% | - |
| 13.03.2026 | 18,02 | 18,35 | 17,52 | 18,22 | 0,89% | - |
| 12.03.2026 | 17,26 | 18,17 | 17,26 | 18,06 | 3,79% | - |
| 11.03.2026 | 16,80 | 17,46 | 16,71 | 17,40 | 2,90% | - |
| 10.03.2026 | 17,50 | 17,50 | 16,80 | 16,91 | -1,61% | - |
| 09.03.2026 | 19,02 | 19,23 | 17,12 | 17,19 | -6,77% | 22.620,00 |
| 06.03.2026 | 18,20 | 19,01 | 18,05 | 18,43 | 1,73% | - |
| 05.03.2026 | 18,16 | 18,70 | 17,80 | 18,12 | -0,17% | - |
| 04.03.2026 | 17,81 | 18,24 | 17,05 | 18,15 | 2,10% | 7.735,00 |
| 03.03.2026 | 17,18 | 18,25 | 17,02 | 17,78 | 2,78% | 55.976,00 |
| 02.03.2026 | 17,20 | 18,08 | 16,67 | 17,30 | 4,23% | - |
| 27.02.2026 | 15,80 | 16,68 | 15,73 | 16,59 | 4,44% | - |
| 26.02.2026 | 15,53 | 16,07 | 15,37 | 15,89 | 1,98% | - |
| 25.02.2026 | 15,51 | 15,92 | 15,43 | 15,58 | 0,26% | 12.383,00 |
| 24.02.2026 | 15,85 | 15,92 | 15,35 | 15,54 | -1,71% | - |
| 23.02.2026 | 16,80 | 17,18 | 15,69 | 15,81 | -6,73% | - |
| 20.02.2026 | 16,91 | 17,30 | 16,54 | 16,95 | 0,53% | - |
| 19.02.2026 | 15,79 | 17,03 | 15,62 | 16,86 | 6,72% | 43.000,00 |
| 18.02.2026 | 15,68 | 15,96 | 15,40 | 15,80 | 0,69% | - |
| 17.02.2026 | 16,03 | 16,28 | 15,36 | 15,69 | -2,35% | - |
| 16.02.2026 | 16,08 | 16,11 | 16,05 | 16,07 | -0,22% | - |
| 13.02.2026 | 16,15 | 16,36 | 15,74 | 16,10 | 0,21% | - |
| 12.02.2026 | 17,09 | 17,33 | 15,86 | 16,07 | -6,71% | - |
| 11.02.2026 | 17,19 | 17,63 | 17,08 | 17,23 | 0,20% | - |
| 10.02.2026 | 17,52 | 17,60 | 17,02 | 17,19 | -1,76% | - |
| 09.02.2026 | 18,23 | 18,29 | 17,25 | 17,50 | -3,78% | - |
| 06.02.2026 | 17,62 | 18,37 | 17,61 | 18,19 | 3,00% | - |
| 05.02.2026 | 18,26 | 18,56 | 17,52 | 17,66 | -3,25% | - |
| 04.02.2026 | 18,86 | 19,62 | 17,99 | 18,25 | -3,78% | - |
| 03.02.2026 | 18,67 | 19,08 | 18,40 | 18,97 | 1,96% | - |
| 02.02.2026 | 19,75 | 20,48 | 18,60 | 18,60 | -9,49% | - |
| 30.01.2026 | 19,46 | 20,57 | 19,30 | 20,55 | 5,58% | - |
| 29.01.2026 | 18,69 | 19,62 | 18,68 | 19,46 | 2,99% | 63.696,00 |
| 28.01.2026 | 18,63 | 19,38 | 18,58 | 18,90 | 1,12% | - |
| 27.01.2026 | 20,67 | 20,79 | 18,53 | 18,69 | -10,37% | - |
| 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% | - |