23,337$
3,40%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,81 | 23,38 | 22,73 | 23,34 | 3,41% | 1.749.587,00 |
| 08.05.2025 | 22,64 | 23,11 | 22,45 | 22,57 | 0,85% | 2.416.385,00 |
| 07.05.2025 | 21,92 | 22,43 | 21,69 | 22,38 | 3,71% | 1.930.678,00 |
| 06.05.2025 | 21,32 | 21,77 | 21,02 | 21,58 | 1,60% | 3.142.922,00 |
| 05.05.2025 | 20,25 | 21,42 | 20,13 | 21,24 | 4,79% | 3.113.668,00 |
| 02.05.2025 | 19,19 | 20,30 | 18,89 | 20,27 | 7,42% | 2.756.857,00 |
| 01.05.2025 | 18,32 | 19,12 | 18,13 | 18,87 | 3,28% | 2.740.613,00 |
| 30.04.2025 | 18,40 | 18,55 | 17,98 | 18,27 | -3,38% | 2.766.481,00 |
| 29.04.2025 | 18,50 | 19,09 | 18,29 | 18,91 | 1,50% | 1.703.644,00 |
| 28.04.2025 | 18,33 | 18,78 | 18,18 | 18,63 | 1,31% | 1.131.984,00 |
| 25.04.2025 | 18,09 | 18,39 | 17,80 | 18,39 | 0,16% | 1.663.603,00 |
| 24.04.2025 | 18,64 | 19,06 | 18,34 | 18,36 | -0,65% | 1.682.701,00 |
| 23.04.2025 | 18,51 | 19,09 | 17,86 | 18,48 | 1,43% | 2.266.259,00 |
| 22.04.2025 | 18,85 | 19,00 | 18,22 | 18,22 | -2,25% | 2.335.737,00 |
| 21.04.2025 | 19,50 | 19,57 | 18,37 | 18,64 | -5,72% | 1.930.892,00 |
| 17.04.2025 | 19,89 | 20,29 | 19,66 | 19,77 | 0,30% | 1.865.968,00 |
| 16.04.2025 | 19,48 | 19,97 | 19,29 | 19,71 | 2,12% | 2.646.117,00 |
| 15.04.2025 | 18,98 | 19,42 | 18,90 | 19,30 | 1,21% | 1.456.527,00 |
| 14.04.2025 | 19,76 | 19,87 | 18,94 | 19,07 | -1,55% | 1.864.261,00 |
| 11.04.2025 | 18,31 | 19,45 | 18,01 | 19,37 | 7,31% | 2.306.671,00 |
| 10.04.2025 | 18,50 | 18,72 | 17,59 | 18,05 | -5,89% | 2.708.979,00 |
| 09.04.2025 | 17,06 | 19,57 | 16,69 | 19,18 | 10,36% | 3.478.141,00 |
| 08.04.2025 | 18,74 | 18,90 | 16,90 | 17,38 | -3,23% | 3.319.391,00 |
| 07.04.2025 | 16,31 | 19,42 | 16,27 | 17,96 | 4,91% | 4.559.981,00 |
| 04.04.2025 | 19,15 | 19,28 | 16,74 | 17,12 | -16,65% | 5.268.580,00 |
| 03.04.2025 | 19,45 | 21,46 | 18,76 | 20,54 | -4,38% | 4.423.567,00 |
| 02.04.2025 | 20,10 | 21,64 | 20,07 | 21,48 | 5,55% | 3.626.998,00 |
| 01.04.2025 | 20,12 | 20,49 | 19,97 | 20,35 | 0,05% | 1.259.850,00 |
| 31.03.2025 | 19,79 | 20,67 | 19,58 | 20,34 | 2,52% | 2.261.074,00 |
| 28.03.2025 | 19,61 | 20,22 | 19,44 | 19,84 | 0,05% | 1.552.178,00 |
| 27.03.2025 | 19,99 | 19,99 | 19,34 | 19,83 | -0,45% | 1.626.435,00 |
| 26.03.2025 | 20,44 | 20,73 | 19,79 | 19,92 | -1,68% | 1.740.739,00 |
| 25.03.2025 | 20,17 | 20,40 | 20,05 | 20,26 | 0,10% | 1.699.099,00 |
| 24.03.2025 | 19,93 | 20,58 | 19,92 | 20,24 | 1,61% | 2.296.301,00 |
| 21.03.2025 | 19,76 | 20,10 | 19,57 | 19,92 | 0,40% | 3.511.841,00 |
| 20.03.2025 | 19,39 | 20,08 | 19,15 | 19,84 | -0,65% | 1.380.143,00 |
| 19.03.2025 | 19,49 | 20,13 | 19,22 | 19,97 | 3,20% | 1.964.024,00 |
| 18.03.2025 | 18,89 | 19,40 | 18,62 | 19,35 | 2,71% | 1.495.288,00 |
| 17.03.2025 | 18,21 | 19,11 | 18,21 | 18,84 | 2,06% | 1.452.827,00 |
| 14.03.2025 | 17,96 | 18,83 | 17,87 | 18,46 | 3,13% | 1.954.990,00 |
| 13.03.2025 | 18,07 | 18,52 | 17,66 | 17,90 | -1,32% | 1.689.277,00 |
| 12.03.2025 | 18,74 | 18,79 | 17,93 | 18,14 | -1,25% | 1.839.309,00 |
| 11.03.2025 | 18,09 | 19,10 | 17,77 | 18,37 | 3,96% | 2.790.665,00 |
| 10.03.2025 | 18,16 | 18,69 | 17,19 | 17,67 | -1,67% | 3.197.146,00 |
| 07.03.2025 | 16,87 | 17,97 | 16,47 | 17,97 | 6,21% | 2.775.685,00 |
| 06.03.2025 | 18,38 | 18,55 | 16,86 | 16,92 | -10,62% | 2.316.234,00 |
| 05.03.2025 | 18,76 | 19,09 | 17,87 | 18,93 | -1,10% | 2.796.234,00 |
| 04.03.2025 | 17,96 | 19,72 | 17,61 | 19,14 | 6,33% | 2.738.077,00 |
| 03.03.2025 | 18,18 | 18,59 | 17,70 | 18,00 | 0,11% | 2.265.673,00 |
| 28.02.2025 | 17,32 | 17,99 | 17,16 | 17,98 | 2,80% | 2.020.978,00 |
| 27.02.2025 | 18,99 | 19,22 | 17,28 | 17,49 | -5,82% | 2.550.700,00 |
| 26.02.2025 | 18,73 | 18,90 | 18,37 | 18,57 | 0,05% | 1.656.735,00 |
| 25.02.2025 | 18,94 | 19,09 | 18,02 | 18,56 | -2,83% | 2.414.237,00 |
| 24.02.2025 | 18,56 | 19,41 | 18,31 | 19,10 | -2,25% | 2.751.763,00 |
| 21.02.2025 | 20,26 | 20,28 | 19,35 | 19,54 | -2,64% | 2.201.827,00 |
| 20.02.2025 | 20,46 | 20,73 | 19,34 | 20,07 | -3,56% | 2.768.639,00 |
| 19.02.2025 | 20,49 | 21,00 | 19,47 | 20,81 | 9,87% | 4.467.188,00 |
| 18.02.2025 | 18,49 | 19,36 | 18,12 | 18,94 | 2,05% | 2.565.796,00 |
| 14.02.2025 | 18,26 | 18,88 | 18,10 | 18,56 | 2,15% | 1.833.415,00 |
| 13.02.2025 | 18,06 | 18,19 | 17,71 | 18,17 | 2,08% | 1.492.756,00 |
| 12.02.2025 | 18,36 | 18,50 | 17,51 | 17,80 | -3,37% | 2.132.981,00 |
| 11.02.2025 | 18,51 | 18,97 | 18,35 | 18,42 | -0,38% | 1.933.851,00 |
| 10.02.2025 | 17,62 | 18,74 | 17,55 | 18,49 | 6,76% | 1.695.448,00 |
| 07.02.2025 | 17,65 | 17,92 | 17,15 | 17,32 | -1,65% | 1.669.977,00 |
| 06.02.2025 | 18,35 | 18,43 | 17,26 | 17,61 | -4,24% | 2.253.875,00 |
| 05.02.2025 | 18,21 | 18,58 | 18,03 | 18,39 | 1,27% | 2.030.615,00 |
| 04.02.2025 | 18,15 | 18,39 | 17,93 | 18,16 | -2,42% | 3.408.438,00 |
| 03.02.2025 | 19,20 | 19,60 | 18,57 | 18,61 | 0,27% | 2.520.870,00 |
| 31.01.2025 | 19,43 | 19,50 | 18,45 | 18,56 | -4,48% | 2.583.488,00 |
| 30.01.2025 | 19,28 | 19,85 | 19,13 | 19,43 | 1,57% | 1.585.292,00 |
| 29.01.2025 | 19,28 | 19,39 | 18,72 | 19,13 | 0,47% | 1.734.711,00 |
| 28.01.2025 | 18,92 | 19,09 | 18,34 | 19,04 | 1,17% | 2.951.034,00 |
| 27.01.2025 | 19,88 | 19,88 | 18,52 | 18,82 | -8,24% | 4.600.716,00 |
| 24.01.2025 | 21,19 | 21,32 | 20,36 | 20,51 | -3,35% | 1.983.622,00 |
| 23.01.2025 | 21,42 | 21,52 | 20,96 | 21,22 | -0,42% | 1.851.380,00 |
| 22.01.2025 | 21,00 | 22,06 | 20,76 | 21,31 | 1,62% | 2.989.452,00 |
| 21.01.2025 | 21,32 | 21,33 | 20,67 | 20,97 | -1,87% | 2.514.068,00 |
| 17.01.2025 | 20,88 | 21,53 | 20,77 | 21,37 | -0,70% | 2.214.098,00 |
| 16.01.2025 | 21,00 | 21,75 | 20,81 | 21,52 | 1,61% | 1.970.811,00 |
| 15.01.2025 | 20,98 | 21,32 | 20,68 | 21,18 | 1,53% | 2.586.494,00 |
| 14.01.2025 | 19,85 | 20,97 | 19,80 | 20,86 | 4,35% | 2.793.231,00 |
| 13.01.2025 | 20,20 | 20,57 | 19,57 | 19,99 | 0,55% | 3.054.120,00 |
| 10.01.2025 | 20,00 | 20,08 | 19,39 | 19,88 | 1,33% | 4.032.983,00 |
| 08.01.2025 | 19,00 | 20,06 | 18,80 | 19,62 | 4,42% | 3.712.324,00 |
| 07.01.2025 | 18,11 | 18,80 | 16,81 | 18,79 | 2,18% | 3.568.352,00 |
| 06.01.2025 | 18,19 | 18,51 | 17,95 | 18,39 | 4,02% | 2.508.159,00 |
| 03.01.2025 | 18,75 | 18,75 | 17,65 | 17,68 | -5,45% | 2.696.798,00 |
| 02.01.2025 | 18,53 | 18,88 | 18,26 | 18,70 | 2,63% | 2.096.814,00 |
| 31.12.2024 | 18,34 | 18,68 | 17,86 | 18,22 | -3,70% | 2.352.265,00 |
| 30.12.2024 | 18,00 | 19,25 | 17,85 | 18,92 | 10,71% | 4.298.029,00 |
| 27.12.2024 | 16,72 | 17,18 | 16,44 | 17,09 | 2,58% | 1.310.023,00 |
| 26.12.2024 | 16,61 | 16,75 | 16,31 | 16,66 | -0,77% | 1.261.104,00 |
| 24.12.2024 | 16,77 | 16,98 | 16,52 | 16,79 | 0,72% | 1.011.225,00 |
| 23.12.2024 | 15,87 | 16,74 | 15,66 | 16,67 | 5,37% | 1.749.380,00 |
| 20.12.2024 | 15,38 | 16,05 | 15,25 | 15,82 | 2,20% | 3.000.898,00 |
| 19.12.2024 | 15,79 | 15,89 | 15,44 | 15,48 | 0,78% | 1.800.765,00 |
| 18.12.2024 | 16,08 | 16,45 | 15,26 | 15,36 | -4,54% | 2.003.255,00 |
| 17.12.2024 | 15,87 | 16,20 | 15,56 | 16,09 | -0,19% | 2.208.166,00 |
| 16.12.2024 | 16,86 | 16,92 | 16,05 | 16,12 | -4,05% | 2.308.405,00 |
| 13.12.2024 | 17,65 | 17,79 | 16,72 | 16,80 | -4,49% | 1.720.456,00 |