15,069$
-0,40%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,13 | 15,48 | 14,88 | 15,07 | -0,40% | 2.256.131,00 |
| 11.11.2026 | 14,85 | 15,22 | 14,39 | 15,13 | 4,92% | 3.337.101,00 |
| 10.11.2026 | 13,82 | 14,44 | 13,67 | 14,42 | 4,72% | 3.328.703,00 |
| 09.11.2026 | 13,74 | 14,02 | 13,40 | 13,77 | 2,68% | 2.578.343,00 |
| 06.11.2026 | 13,44 | 13,85 | 13,21 | 13,41 | 0,68% | 2.661.566,00 |
| 05.11.2026 | 13,58 | 13,94 | 13,13 | 13,32 | -0,45% | 4.340.909,00 |
| 04.11.2026 | 13,69 | 13,75 | 13,04 | 13,38 | -3,32% | 4.213.894,00 |
| 03.11.2026 | 13,89 | 14,42 | 13,84 | 13,84 | -1,56% | 2.242.686,00 |
| 02.11.2026 | 14,50 | 14,64 | 14,01 | 14,06 | -4,48% | 2.260.036,00 |
| 30.10.2026 | 14,53 | 14,92 | 14,53 | 14,72 | 0,89% | 1.818.181,00 |
| 29.10.2026 | 14,76 | 14,98 | 14,49 | 14,59 | -1,88% | 2.533.893,00 |
| 28.10.2026 | 14,93 | 15,03 | 14,67 | 14,87 | -0,20% | 2.797.886,00 |
| 27.10.2026 | 14,27 | 14,92 | 14,27 | 14,90 | 3,98% | 2.590.749,00 |
| 26.10.2026 | 14,00 | 14,55 | 13,88 | 14,33 | 1,42% | 2.329.884,00 |
| 23.10.2026 | 13,86 | 14,48 | 13,86 | 14,13 | 1,15% | 3.132.540,00 |
| 22.10.2026 | 13,88 | 14,16 | 13,09 | 13,97 | 1,45% | 3.946.567,00 |
| 21.10.2026 | 13,92 | 14,06 | 13,64 | 13,77 | -2,48% | 2.407.492,00 |
| 20.10.2026 | 14,34 | 14,40 | 13,99 | 14,12 | -0,84% | 1.752.176,00 |
| 19.10.2026 | 14,00 | 14,37 | 14,00 | 14,24 | 1,71% | 2.179.134,00 |
| 16.10.2026 | 13,37 | 14,11 | 13,22 | 14,00 | 3,70% | 2.973.335,00 |
| 15.10.2026 | 13,74 | 13,83 | 13,30 | 13,50 | -1,46% | 2.669.452,00 |
| 14.10.2026 | 13,98 | 14,08 | 13,62 | 13,70 | -3,45% | 2.507.578,00 |
| 13.10.2026 | 13,83 | 14,31 | 13,70 | 14,19 | 4,03% | 2.247.471,00 |
| 12.10.2026 | 13,59 | 13,80 | 13,53 | 13,64 | -0,51% | 2.227.332,00 |
| 09.10.2026 | 13,73 | 14,07 | 13,70 | 13,71 | 0,00% | 1.643.618,00 |
| 08.10.2026 | 13,99 | 14,00 | 13,64 | 13,71 | -0,51% | 2.386.855,00 |
| 07.10.2026 | 13,80 | 13,81 | 13,51 | 13,78 | 0,95% | 2.406.893,00 |
| 06.10.2026 | 13,04 | 13,73 | 13,03 | 13,65 | 4,52% | 2.473.055,00 |
| 05.10.2026 | 12,73 | 13,17 | 12,49 | 13,06 | 2,19% | 2.922.490,00 |
| 02.10.2026 | 12,77 | 13,07 | 12,67 | 12,78 | -0,47% | 2.100.860,00 |
| 01.10.2026 | 12,30 | 13,00 | 12,21 | 12,84 | 4,22% | 2.401.075,00 |
| 30.09.2026 | 12,60 | 12,70 | 12,31 | 12,32 | -1,52% | 2.067.817,00 |
| 29.09.2026 | 12,50 | 12,90 | 12,35 | 12,51 | -1,42% | 3.360.545,00 |
| 28.09.2026 | 13,05 | 13,42 | 12,67 | 12,69 | -3,28% | 1.737.748,00 |
| 25.09.2026 | 13,50 | 13,70 | 13,01 | 13,12 | -5,07% | 2.444.797,00 |
| 24.09.2026 | 13,58 | 13,95 | 13,30 | 13,82 | 2,75% | 3.493.474,00 |
| 23.09.2026 | 13,35 | 13,72 | 13,28 | 13,45 | 0,98% | 2.103.535,00 |
| 22.09.2026 | 12,88 | 13,71 | 12,85 | 13,32 | 2,30% | 3.022.307,00 |
| 21.09.2026 | 12,73 | 13,06 | 12,47 | 13,02 | 1,40% | 2.847.823,00 |
| 18.09.2026 | 13,08 | 13,38 | 12,81 | 12,84 | -0,62% | 3.615.122,00 |
| 17.09.2026 | 13,00 | 13,31 | 12,91 | 12,92 | -1,37% | 2.279.062,00 |
| 16.09.2026 | 14,10 | 14,13 | 12,98 | 13,10 | -8,46% | 3.511.337,00 |
| 15.09.2026 | 14,51 | 14,73 | 14,24 | 14,31 | 0,07% | 1.924.581,00 |
| 14.09.2026 | 15,07 | 15,10 | 14,28 | 14,30 | -3,25% | 2.508.951,00 |
| 11.09.2026 | 15,03 | 15,30 | 14,65 | 14,78 | -2,70% | 2.200.424,00 |
| 10.09.2026 | 15,02 | 15,39 | 14,57 | 15,19 | 1,95% | 2.801.795,00 |
| 09.09.2026 | 15,16 | 15,26 | 14,74 | 14,90 | -1,72% | 2.326.666,00 |
| 08.09.2026 | 15,50 | 15,56 | 15,06 | 15,16 | -0,66% | 2.042.935,00 |
| 04.09.2026 | 15,00 | 15,28 | 14,72 | 15,26 | 2,07% | 2.084.411,00 |
| 03.09.2026 | 15,39 | 15,73 | 14,90 | 14,95 | -3,80% | 2.609.387,00 |
| 02.09.2026 | 15,70 | 15,85 | 15,35 | 15,54 | -3,00% | 4.762.936,00 |
| 01.09.2026 | 15,82 | 16,12 | 14,90 | 16,02 | 11,02% | 11.246.540,00 |
| 31.08.2026 | 14,54 | 14,70 | 14,31 | 14,43 | 0,98% | 1.604.822,00 |
| 28.08.2026 | 14,63 | 14,87 | 14,25 | 14,29 | -2,26% | 1.358.340,00 |
| 27.08.2026 | 14,42 | 14,73 | 14,18 | 14,62 | 0,83% | 2.054.356,00 |
| 26.08.2026 | 14,09 | 15,14 | 14,04 | 14,50 | 2,33% | 2.888.886,00 |
| 25.08.2026 | 13,88 | 14,34 | 13,75 | 14,17 | -0,77% | 2.344.824,00 |
| 24.08.2026 | 14,39 | 14,59 | 14,12 | 14,28 | 0,42% | 2.016.589,00 |
| 21.08.2026 | 13,82 | 14,38 | 13,82 | 14,22 | 2,89% | 2.704.054,00 |
| 20.08.2026 | 13,60 | 13,95 | 13,55 | 13,82 | 2,07% | 1.794.490,00 |
| 19.08.2026 | 13,91 | 14,00 | 13,47 | 13,54 | -0,88% | 1.779.758,00 |
| 18.08.2026 | 13,81 | 13,93 | 13,44 | 13,66 | 0,81% | 1.807.996,00 |
| 17.08.2026 | 14,09 | 14,17 | 13,40 | 13,55 | -3,63% | 1.835.806,00 |
| 14.08.2026 | 13,74 | 14,14 | 13,59 | 14,06 | 3,53% | 1.769.665,00 |
| 13.08.2026 | 13,50 | 13,74 | 13,40 | 13,58 | -2,44% | 1.398.847,00 |
| 12.08.2026 | 14,44 | 14,44 | 13,90 | 13,92 | -3,27% | 1.373.749,00 |
| 11.08.2026 | 14,19 | 14,48 | 13,99 | 14,39 | 0,21% | 1.764.695,00 |
| 10.08.2026 | 13,76 | 14,49 | 13,76 | 14,36 | 7,08% | 2.526.387,00 |
| 07.08.2026 | 13,28 | 13,54 | 13,05 | 13,41 | 1,51% | 1.629.022,00 |
| 06.08.2026 | 13,28 | 13,31 | 13,01 | 13,21 | 1,93% | 1.422.188,00 |
| 05.08.2026 | 13,50 | 13,50 | 12,93 | 12,96 | -2,56% | 1.723.329,00 |
| 04.08.2026 | 13,10 | 13,36 | 12,86 | 13,30 | -0,82% | 2.165.925,00 |
| 03.08.2026 | 13,27 | 13,55 | 12,91 | 13,41 | 1,13% | 2.579.833,00 |
| 31.07.2026 | 12,72 | 13,32 | 12,68 | 13,26 | 4,41% | 3.091.120,00 |
| 30.07.2026 | 12,25 | 12,81 | 12,12 | 12,70 | 0,71% | 3.830.265,00 |
| 29.07.2026 | 12,38 | 12,69 | 12,36 | 12,61 | 1,86% | 3.133.162,00 |
| 28.07.2026 | 13,00 | 13,18 | 12,22 | 12,38 | -4,77% | 3.202.799,00 |
| 27.07.2026 | 13,32 | 13,56 | 12,89 | 13,00 | -3,85% | 1.746.335,00 |
| 24.07.2026 | 13,90 | 14,25 | 13,52 | 13,52 | -1,46% | 1.694.515,00 |
| 23.07.2026 | 14,40 | 14,41 | 13,67 | 13,72 | -2,14% | 2.761.726,00 |
| 22.07.2026 | 13,69 | 14,10 | 13,52 | 14,02 | 5,57% | 2.717.224,00 |
| 21.07.2026 | 12,81 | 13,34 | 12,81 | 13,28 | 3,03% | 2.247.634,00 |
| 20.07.2026 | 13,10 | 13,26 | 12,81 | 12,89 | -3,37% | 1.588.064,00 |
| 17.07.2026 | 13,16 | 13,43 | 12,95 | 13,34 | 1,83% | 1.934.988,00 |
| 16.07.2026 | 13,26 | 13,38 | 13,02 | 13,10 | 0,23% | 2.379.809,00 |
| 15.07.2026 | 12,79 | 13,11 | 12,70 | 13,07 | 0,69% | 3.247.100,00 |
| 14.07.2026 | 13,20 | 13,34 | 12,77 | 12,98 | -1,96% | 2.624.829,00 |
| 13.07.2026 | 13,18 | 13,29 | 12,88 | 13,24 | 2,48% | 3.621.408,00 |
| 10.07.2026 | 13,56 | 13,59 | 12,81 | 12,92 | -5,62% | 3.280.661,00 |
| 09.07.2026 | 13,64 | 13,94 | 13,54 | 13,69 | -1,65% | 1.740.169,00 |
| 08.07.2026 | 14,39 | 14,48 | 13,91 | 13,92 | -1,83% | 2.296.076,00 |
| 07.07.2026 | 14,25 | 14,57 | 14,15 | 14,18 | 0,14% | 2.024.345,00 |
| 06.07.2026 | 14,49 | 14,68 | 14,03 | 14,16 | -3,54% | 1.915.890,00 |
| 02.07.2026 | 14,69 | 15,22 | 14,40 | 14,68 | 0,00% | 2.658.769,00 |
| 01.07.2026 | 14,95 | 15,12 | 14,39 | 14,68 | -1,61% | 3.040.051,00 |
| 30.06.2026 | 14,19 | 15,14 | 14,19 | 14,92 | 5,14% | 3.143.809,00 |
| 29.06.2026 | 14,17 | 14,31 | 14,00 | 14,19 | -0,77% | 2.605.030,00 |
| 26.06.2026 | 13,82 | 14,56 | 13,82 | 14,30 | 3,10% | 4.628.971,00 |
| 25.06.2026 | 13,40 | 13,93 | 13,37 | 13,87 | 3,05% | 1.842.215,00 |
| 24.06.2026 | 13,49 | 13,68 | 13,29 | 13,46 | 0,00% | 2.208.811,00 |