24,181$
2,68%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 24,50 | 24,70 | 23,83 | 23,84 | -1,20% | 1.817.744,00 |
| 29.12.2025 | 23,64 | 24,27 | 23,56 | 24,13 | 2,46% | 2.156.797,00 |
| 26.12.2025 | 23,49 | 23,60 | 22,96 | 23,55 | 1,90% | 1.789.668,00 |
| 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% | 2.472.966,00 |
| 22.12.2025 | 21,62 | 22,02 | 21,43 | 21,81 | 1,21% | 3.813.091,00 |
| 19.12.2025 | 21,16 | 21,91 | 21,08 | 21,55 | 2,47% | 3.032.525,00 |
| 18.12.2025 | 22,06 | 22,20 | 21,00 | 21,03 | -4,71% | 2.292.359,00 |
| 17.12.2025 | 21,58 | 22,15 | 21,27 | 22,07 | 3,71% | 2.249.749,00 |
| 16.12.2025 | 21,28 | 21,40 | 20,65 | 21,28 | -1,89% | 3.046.124,00 |
| 15.12.2025 | 21,42 | 21,89 | 20,92 | 21,69 | 0,09% | 3.070.832,00 |
| 12.12.2025 | 21,87 | 22,23 | 21,52 | 21,67 | 0,79% | 2.509.773,00 |
| 11.12.2025 | 22,45 | 22,84 | 21,22 | 21,50 | -6,97% | 5.017.703,00 |
| 10.12.2025 | 24,55 | 24,56 | 23,10 | 23,11 | -5,83% | 2.874.154,00 |
| 09.12.2025 | 24,63 | 25,25 | 24,49 | 24,54 | -1,05% | 2.357.490,00 |
| 08.12.2025 | 26,56 | 27,00 | 24,70 | 24,80 | -9,39% | 4.787.360,00 |
| 05.12.2025 | 27,42 | 28,10 | 27,32 | 27,37 | 2,01% | 2.233.583,00 |
| 04.12.2025 | 26,65 | 27,20 | 26,38 | 26,83 | 0,22% | 1.822.913,00 |
| 03.12.2025 | 25,65 | 26,97 | 25,57 | 26,77 | 5,56% | 2.583.231,00 |
| 02.12.2025 | 26,41 | 26,41 | 25,26 | 25,36 | -4,27% | 2.691.295,00 |
| 01.12.2025 | 26,83 | 26,94 | 26,12 | 26,49 | -1,38% | 2.009.611,00 |
| 28.11.2025 | 25,63 | 26,88 | 25,57 | 26,86 | 5,54% | 1.185.451,00 |
| 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% | 2.289.880,00 |
| 24.11.2025 | 23,82 | 25,30 | 23,40 | 25,18 | 4,22% | 2.351.439,00 |
| 21.11.2025 | 23,97 | 24,22 | 23,16 | 24,16 | 1,26% | 2.679.066,00 |
| 20.11.2025 | 24,55 | 26,15 | 23,85 | 23,86 | -2,05% | 2.832.927,00 |
| 19.11.2025 | 25,01 | 25,25 | 24,32 | 24,36 | -2,48% | 2.805.420,00 |
| 18.11.2025 | 23,86 | 25,24 | 23,53 | 24,98 | 1,59% | 2.908.208,00 |
| 17.11.2025 | 25,00 | 25,78 | 24,38 | 24,59 | -2,81% | 3.541.768,00 |
| 14.11.2025 | 24,26 | 25,53 | 23,87 | 25,30 | 1,08% | 3.688.074,00 |
| 13.11.2025 | 25,11 | 25,96 | 24,65 | 25,03 | -0,75% | 3.752.335,00 |
| 12.11.2025 | 24,79 | 25,58 | 24,43 | 25,22 | 0,40% | 3.322.891,00 |
| 11.11.2025 | 23,85 | 25,29 | 23,81 | 25,12 | 6,31% | 4.906.235,00 |
| 10.11.2025 | 23,87 | 23,96 | 22,64 | 23,63 | 2,65% | 3.163.076,00 |
| 07.11.2025 | 21,46 | 23,04 | 21,45 | 23,02 | 5,60% | 4.370.751,00 |
| 06.11.2025 | 22,38 | 22,66 | 21,14 | 21,80 | 3,12% | 4.123.850,00 |
| 05.11.2025 | 19,75 | 21,40 | 19,56 | 21,14 | 5,44% | 3.275.088,00 |
| 04.11.2025 | 18,80 | 21,07 | 18,00 | 20,05 | 4,26% | 5.305.969,00 |
| 03.11.2025 | 18,80 | 19,52 | 18,40 | 19,23 | 2,56% | 3.570.996,00 |
| 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 | 18,02 | 18,11 | 17,43 | 17,87 | 0,00% | 1.407.455,00 |
| 23.10.2025 | 17,82 | 17,97 | 17,64 | 17,87 | 2,06% | 2.118.130,00 |
| 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 |
| 14.10.2025 | 19,04 | 19,65 | 18,62 | 19,21 | -1,94% | 2.467.816,00 |
| 13.10.2025 | 18,50 | 19,69 | 18,42 | 19,59 | 6,35% | 2.525.804,00 |
| 10.10.2025 | 19,48 | 19,72 | 18,37 | 18,42 | -6,88% | 3.098.936,00 |
| 09.10.2025 | 20,79 | 21,04 | 19,58 | 19,78 | -3,93% | 2.650.888,00 |
| 08.10.2025 | 21,64 | 21,67 | 20,39 | 20,59 | -5,59% | 3.010.255,00 |
| 07.10.2025 | 21,34 | 22,02 | 21,22 | 21,81 | 2,59% | 2.848.799,00 |
| 06.10.2025 | 21,68 | 22,09 | 21,23 | 21,26 | -0,79% | 1.949.724,00 |
| 03.10.2025 | 21,19 | 21,50 | 20,83 | 21,43 | 1,28% | 2.058.491,00 |
| 02.10.2025 | 21,48 | 21,83 | 20,85 | 21,16 | -0,84% | 2.780.776,00 |
| 01.10.2025 | 19,72 | 21,56 | 19,66 | 21,34 | 7,61% | 4.591.983,00 |
| 30.09.2025 | 20,14 | 20,70 | 19,61 | 19,83 | -2,03% | 3.412.749,00 |
| 29.09.2025 | 19,71 | 20,44 | 19,46 | 20,24 | 2,69% | 3.707.163,00 |
| 26.09.2025 | 19,27 | 19,98 | 19,16 | 19,71 | 1,76% | 2.835.581,00 |
| 25.09.2025 | 19,33 | 19,70 | 18,86 | 19,37 | 0,89% | 2.848.044,00 |
| 24.09.2025 | 19,00 | 19,78 | 18,97 | 19,20 | 2,02% | 4.056.685,00 |
| 23.09.2025 | 17,90 | 18,92 | 17,83 | 18,82 | 6,51% | 5.520.683,00 |
| 22.09.2025 | 16,90 | 17,92 | 16,78 | 17,67 | 4,56% | 3.925.147,00 |
| 19.09.2025 | 17,05 | 17,14 | 16,75 | 16,90 | -0,88% | 5.520.827,00 |
| 18.09.2025 | 17,28 | 17,34 | 16,78 | 17,05 | -0,58% | 1.968.782,00 |
| 17.09.2025 | 17,17 | 17,68 | 17,11 | 17,15 | 0,47% | 2.705.382,00 |
| 16.09.2025 | 16,29 | 17,11 | 16,17 | 17,07 | 5,11% | 2.670.388,00 |
| 15.09.2025 | 15,98 | 16,32 | 15,52 | 16,24 | 1,82% | 1.798.283,00 |
| 12.09.2025 | 16,18 | 16,54 | 15,95 | 15,95 | -0,31% | 1.928.145,00 |
| 11.09.2025 | 15,66 | 16,03 | 15,47 | 16,00 | 0,95% | 2.371.229,00 |
| 10.09.2025 | 15,27 | 15,85 | 15,15 | 15,85 | 2,92% | 1.995.145,00 |
| 09.09.2025 | 15,51 | 15,78 | 15,33 | 15,40 | -0,32% | 1.649.009,00 |
| 08.09.2025 | 16,07 | 16,27 | 15,37 | 15,45 | -2,83% | 2.232.406,00 |
| 05.09.2025 | 15,89 | 16,04 | 15,63 | 15,90 | -0,56% | 2.069.565,00 |
| 04.09.2025 | 15,88 | 16,04 | 15,55 | 15,99 | 1,14% | 2.021.886,00 |
| 03.09.2025 | 16,48 | 16,63 | 15,66 | 15,81 | -3,42% | 2.443.772,00 |
| 02.09.2025 | 15,84 | 16,39 | 15,75 | 16,37 | 1,49% | 1.949.526,00 |
| 29.08.2025 | 16,23 | 16,29 | 16,01 | 16,13 | -1,35% | 1.444.139,00 |
| 28.08.2025 | 15,72 | 16,45 | 15,52 | 16,35 | 3,68% | 1.999.634,00 |
| 27.08.2025 | 15,99 | 16,41 | 15,77 | 15,77 | -0,63% | 2.529.836,00 |
| 26.08.2025 | 15,41 | 15,93 | 15,06 | 15,87 | 3,73% | 1.758.412,00 |
| 25.08.2025 | 15,11 | 15,44 | 15,01 | 15,30 | -0,39% | 1.399.408,00 |
| 22.08.2025 | 15,39 | 15,54 | 15,18 | 15,36 | -1,66% | 2.416.335,00 |
| 21.08.2025 | 15,43 | 15,67 | 15,26 | 15,62 | 1,36% | 2.188.476,00 |
| 20.08.2025 | 15,09 | 15,52 | 14,85 | 15,41 | 1,45% | 2.278.931,00 |
| 19.08.2025 | 14,77 | 15,34 | 14,69 | 15,19 | 1,06% | 3.364.819,00 |
| 18.08.2025 | 15,21 | 15,21 | 14,65 | 15,03 | -5,71% | 4.169.144,00 |
| 15.08.2025 | 16,20 | 16,40 | 15,82 | 15,94 | 0,06% | 2.433.041,00 |
| 14.08.2025 | 15,58 | 16,18 | 15,41 | 15,93 | 1,59% | 2.186.782,00 |
| 13.08.2025 | 15,80 | 15,80 | 15,28 | 15,68 | 0,84% | 1.847.283,00 |
| 12.08.2025 | 15,50 | 15,70 | 15,33 | 15,55 | -1,33% | 2.433.366,00 |
| 11.08.2025 | 15,83 | 15,99 | 15,66 | 15,76 | -1,13% | 1.916.157,00 |
| 08.08.2025 | 16,17 | 16,42 | 15,90 | 15,94 | -0,87% | 1.716.603,00 |