20,165$
0,42%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,66 | 21,72 | 19,89 | 20,08 | -6,08% | 5.344,00 |
| 06.03.2026 | 21,54 | 22,04 | 21,23 | 21,38 | 1,52% | 5.344,00 |
| 05.03.2026 | 21,16 | 21,73 | 20,61 | 21,06 | -0,28% | 5.344,00 |
| 04.03.2026 | 20,01 | 21,24 | 19,81 | 21,12 | 2,28% | 1.799.671,00 |
| 03.03.2026 | 20,62 | 21,13 | 19,70 | 20,65 | 2,08% | 2.478.696,00 |
| 02.03.2026 | 20,80 | 20,87 | 19,50 | 20,23 | 3,16% | 2.888.336,00 |
| 27.02.2026 | 18,89 | 19,73 | 18,80 | 19,61 | 4,59% | 2.344.935,00 |
| 26.02.2026 | 18,20 | 18,96 | 18,10 | 18,75 | 1,90% | 1.754.569,00 |
| 25.02.2026 | 18,56 | 18,80 | 18,19 | 18,40 | 0,60% | 1.281.639,00 |
| 24.02.2026 | 18,57 | 18,61 | 18,03 | 18,29 | -1,88% | 1.959.115,00 |
| 23.02.2026 | 19,95 | 20,02 | 18,46 | 18,64 | -6,66% | 2.115.214,00 |
| 20.02.2026 | 19,67 | 20,40 | 19,49 | 19,97 | 0,60% | 2.008.761,00 |
| 19.02.2026 | 18,88 | 20,03 | 18,78 | 19,85 | 6,66% | 2.285.292,00 |
| 18.02.2026 | 18,43 | 18,81 | 18,20 | 18,61 | 0,32% | 1.921.651,00 |
| 17.02.2026 | 19,02 | 19,29 | 18,13 | 18,55 | -2,47% | 2.843.754,00 |
| 13.02.2026 | 18,86 | 19,43 | 18,65 | 19,02 | -0,83% | 2.702.622,00 |
| 12.02.2026 | 19,65 | 19,82 | 18,80 | 19,18 | -6,07% | 4.788.768,00 |
| 11.02.2026 | 20,67 | 20,91 | 20,23 | 20,42 | 0,00% | 2.501.258,00 |
| 10.02.2026 | 20,80 | 21,09 | 20,24 | 20,42 | -2,11% | 2.121.912,00 |
| 09.02.2026 | 20,73 | 21,15 | 20,53 | 20,86 | -3,29% | 3.027.123,00 |
| 06.02.2026 | 21,13 | 21,71 | 21,09 | 21,57 | 3,70% | 2.236.720,00 |
| 05.02.2026 | 21,20 | 21,94 | 20,60 | 20,80 | -3,44% | 3.788.407,00 |
| 04.02.2026 | 22,85 | 23,23 | 21,23 | 21,54 | -4,14% | 3.774.447,00 |
| 03.02.2026 | 22,03 | 22,58 | 21,66 | 22,47 | 2,00% | 2.551.566,00 |
| 02.02.2026 | 23,13 | 23,58 | 21,91 | 22,03 | -9,53% | 3.725.658,00 |
| 30.01.2026 | 23,21 | 24,43 | 23,06 | 24,35 | 4,28% | 3.670.357,00 |
| 29.01.2026 | 22,89 | 23,48 | 22,56 | 23,35 | 4,19% | 2.815.220,00 |
| 28.01.2026 | 22,42 | 23,14 | 22,18 | 22,41 | -0,27% | 2.810.222,00 |
| 27.01.2026 | 24,31 | 24,50 | 22,20 | 22,47 | -8,92% | 3.485.252,00 |
| 26.01.2026 | 24,71 | 25,03 | 24,00 | 24,67 | 1,86% | 2.191.501,00 |
| 23.01.2026 | 25,26 | 25,85 | 24,01 | 24,22 | -1,02% | 2.604.243,00 |
| 22.01.2026 | 24,41 | 24,73 | 23,35 | 24,47 | 1,83% | 3.039.247,00 |
| 21.01.2026 | 23,27 | 24,65 | 23,27 | 24,03 | 7,85% | 3.255.232,00 |
| 20.01.2026 | 22,70 | 23,10 | 21,96 | 22,28 | 5,75% | 2.473.422,00 |
| 19.01.2026 | 21,08 | 21,12 | 21,04 | 21,07 | -0,52% | - |
| 16.01.2026 | 20,35 | 21,25 | 20,00 | 21,18 | 1,58% | 3.191.777,00 |
| 15.01.2026 | 21,71 | 21,80 | 20,80 | 20,85 | -5,40% | 2.049.194,00 |
| 14.01.2026 | 21,92 | 22,12 | 21,40 | 22,04 | -1,43% | 2.263.283,00 |
| 13.01.2026 | 22,70 | 23,00 | 22,18 | 22,36 | -0,31% | 1.457.606,00 |
| 12.01.2026 | 21,52 | 22,67 | 21,34 | 22,43 | 5,60% | 2.926.380,00 |
| 09.01.2026 | 21,50 | 21,75 | 20,79 | 21,24 | -1,26% | 2.564.610,00 |
| 08.01.2026 | 22,00 | 22,22 | 21,10 | 21,51 | -2,58% | 3.266.088,00 |
| 07.01.2026 | 22,82 | 23,08 | 22,04 | 22,08 | -3,58% | 2.031.134,00 |
| 06.01.2026 | 22,29 | 22,93 | 22,08 | 22,90 | 1,51% | 2.485.047,00 |
| 05.01.2026 | 23,24 | 23,25 | 21,41 | 22,56 | -4,33% | 3.562.493,00 |
| 02.01.2026 | 22,96 | 23,59 | 22,52 | 23,58 | 1,73% | 1.927.978,00 |
| 31.12.2025 | 23,31 | 23,67 | 22,88 | 23,18 | -2,77% | 1.809.318,00 |
| 30.12.2025 | 24,36 | 24,70 | 23,83 | 23,84 | -1,20% | 1.817.143,00 |
| 29.12.2025 | 23,66 | 24,27 | 23,56 | 24,13 | 2,46% | 1.943.201,00 |
| 26.12.2025 | 23,49 | 23,60 | 22,96 | 23,55 | 1,90% | 1.787.749,00 |
| 24.12.2025 | 22,78 | 23,22 | 22,73 | 23,11 | 0,22% | 1.187.258,00 |
| 23.12.2025 | 22,12 | 23,25 | 22,12 | 23,06 | 5,73% | 2.472.291,00 |
| 22.12.2025 | 21,62 | 22,02 | 21,43 | 21,81 | 1,21% | 3.807.984,00 |
| 19.12.2025 | 21,16 | 21,91 | 21,08 | 21,55 | 2,47% | 3.027.925,00 |
| 18.12.2025 | 22,06 | 22,20 | 21,00 | 21,03 | -4,71% | 2.233.013,00 |
| 17.12.2025 | 21,58 | 22,15 | 21,27 | 22,07 | 3,71% | 2.242.164,00 |
| 16.12.2025 | 21,28 | 21,40 | 20,65 | 21,28 | -1,89% | 3.045.609,00 |
| 15.12.2025 | 21,42 | 21,89 | 20,92 | 21,69 | 0,09% | 3.069.700,00 |
| 12.12.2025 | 21,89 | 22,23 | 21,52 | 21,67 | 0,79% | 2.509.271,00 |
| 11.12.2025 | 22,45 | 22,84 | 21,22 | 21,50 | -6,97% | 5.013.534,00 |
| 10.12.2025 | 24,55 | 24,56 | 23,10 | 23,11 | -5,83% | 2.872.067,00 |
| 09.12.2025 | 24,63 | 25,25 | 24,49 | 24,54 | -1,05% | 2.355.695,00 |
| 08.12.2025 | 26,56 | 27,00 | 24,70 | 24,80 | -9,39% | 4.779.445,00 |
| 05.12.2025 | 27,38 | 28,10 | 27,32 | 27,37 | 2,01% | 2.232.654,00 |
| 04.12.2025 | 26,65 | 27,20 | 26,38 | 26,83 | 0,22% | 1.791.617,00 |
| 03.12.2025 | 25,65 | 26,97 | 25,57 | 26,77 | 5,56% | 2.574.568,00 |
| 02.12.2025 | 26,41 | 26,41 | 25,26 | 25,36 | -4,27% | 2.641.832,00 |
| 01.12.2025 | 26,83 | 26,94 | 26,12 | 26,49 | -1,38% | 1.985.968,00 |
| 28.11.2025 | 25,63 | 26,88 | 25,57 | 26,86 | 5,54% | 1.184.837,00 |
| 26.11.2025 | 25,40 | 26,21 | 25,35 | 25,45 | 1,23% | 3.938.255,00 |
| 25.11.2025 | 24,71 | 25,15 | 24,15 | 25,14 | -0,16% | 2.288.700,00 |
| 24.11.2025 | 23,82 | 25,30 | 23,40 | 25,18 | 4,22% | 2.342.066,00 |
| 21.11.2025 | 23,77 | 24,22 | 23,16 | 24,16 | 1,26% | 2.677.901,00 |
| 20.11.2025 | 24,55 | 26,15 | 23,85 | 23,86 | -2,05% | 2.821.831,00 |
| 19.11.2025 | 25,01 | 25,25 | 24,32 | 24,36 | -2,48% | 2.800.217,00 |
| 18.11.2025 | 23,86 | 25,24 | 23,53 | 24,98 | 1,59% | 2.907.858,00 |
| 17.11.2025 | 25,00 | 25,78 | 24,38 | 24,59 | -2,81% | 3.540.366,00 |
| 14.11.2025 | 24,30 | 25,53 | 23,87 | 25,30 | 1,08% | 3.686.847,00 |
| 13.11.2025 | 25,11 | 25,96 | 24,65 | 25,03 | -0,75% | 3.745.289,00 |
| 12.11.2025 | 24,79 | 25,58 | 24,43 | 25,22 | 0,40% | 3.295.317,00 |
| 11.11.2025 | 23,85 | 25,29 | 23,81 | 25,12 | 6,31% | 4.894.655,00 |
| 10.11.2025 | 23,87 | 23,96 | 22,64 | 23,63 | 2,65% | 3.159.893,00 |
| 07.11.2025 | 21,48 | 23,04 | 21,45 | 23,02 | 5,60% | 4.358.943,00 |
| 06.11.2025 | 22,38 | 22,66 | 21,14 | 21,80 | 3,12% | 4.118.167,00 |
| 05.11.2025 | 19,75 | 21,40 | 19,56 | 21,14 | 5,44% | 3.266.176,00 |
| 04.11.2025 | 18,80 | 21,07 | 18,00 | 20,05 | 4,26% | 5.294.568,00 |
| 03.11.2025 | 18,80 | 19,52 | 18,40 | 19,23 | 2,56% | 3.551.998,00 |
| 31.10.2025 | 18,60 | 18,84 | 18,28 | 18,75 | 2,01% | 2.830.875,00 |
| 30.10.2025 | 17,75 | 18,90 | 17,60 | 18,38 | 4,97% | 3.994.688,00 |
| 29.10.2025 | 17,35 | 17,83 | 17,08 | 17,51 | 1,51% | 3.523.645,00 |
| 28.10.2025 | 17,36 | 17,55 | 17,16 | 17,25 | -2,38% | 1.621.810,00 |
| 27.10.2025 | 18,06 | 18,11 | 17,66 | 17,67 | -1,12% | 1.283.396,00 |
| 24.10.2025 | 18,05 | 18,11 | 17,43 | 17,87 | 0,00% | 1.406.950,00 |
| 23.10.2025 | 17,82 | 17,97 | 17,64 | 17,87 | 2,06% | - |
| 22.10.2025 | 18,20 | 18,50 | 17,17 | 17,51 | -3,84% | 2.167.422,00 |
| 21.10.2025 | 18,00 | 18,63 | 17,81 | 18,21 | 0,77% | 1.747.187,00 |
| 20.10.2025 | 17,61 | 18,16 | 17,57 | 18,07 | 6,47% | 3.897.229,00 |
| 17.10.2025 | 17,72 | 17,77 | 16,91 | 16,97 | -4,27% | - |
| 16.10.2025 | 18,52 | 19,02 | 17,54 | 17,73 | -7,75% | 3.014.762,00 |
| 15.10.2025 | 19,15 | 19,74 | 19,10 | 19,22 | 0,05% | 1.911.679,00 |