21,080$
-3,66%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 21,91 | 22,29 | 20,71 | 21,08 | -3,66% | 1.878.596,00 |
| 30.03.2026 | 23,15 | 23,31 | 21,77 | 21,88 | -6,62% | 2.282.130,00 |
| 27.03.2026 | 22,73 | 23,44 | 22,49 | 23,43 | 4,93% | 2.111.679,00 |
| 26.03.2026 | 22,31 | 23,03 | 22,19 | 22,33 | -0,27% | 1.902.326,00 |
| 25.03.2026 | 21,17 | 22,43 | 21,02 | 22,39 | 5,02% | 1.499.047,00 |
| 24.03.2026 | 21,27 | 22,41 | 21,00 | 21,32 | 0,57% | 2.229.256,00 |
| 23.03.2026 | 21,07 | 21,75 | 20,08 | 21,20 | -2,26% | 2.662.338,00 |
| 20.03.2026 | 21,66 | 22,91 | 21,40 | 21,69 | 1,36% | 5.517.624,00 |
| 19.03.2026 | 20,78 | 22,38 | 20,66 | 21,40 | 3,73% | 2.839.612,00 |
| 18.03.2026 | 20,63 | 20,74 | 19,65 | 20,63 | 0,15% | 1.400.857,00 |
| 17.03.2026 | 21,03 | 21,27 | 20,51 | 20,60 | 0,39% | 1.229.053,00 |
| 16.03.2026 | 20,80 | 21,45 | 20,52 | 20,52 | -1,39% | 1.425.406,00 |
| 13.03.2026 | 20,59 | 21,06 | 20,04 | 20,81 | 0,14% | 1.907.813,00 |
| 12.03.2026 | 20,30 | 20,94 | 19,91 | 20,78 | 3,23% | 2.681.594,00 |
| 11.03.2026 | 19,71 | 20,21 | 19,50 | 20,13 | 2,86% | 1.240.130,00 |
| 10.03.2026 | 19,82 | 20,19 | 19,54 | 19,57 | -2,54% | 1.220.736,00 |
| 09.03.2026 | 21,13 | 21,72 | 19,89 | 20,08 | -6,08% | 2.393.314,00 |
| 06.03.2026 | 21,54 | 22,04 | 21,23 | 21,38 | 1,52% | 1.948.324,00 |
| 05.03.2026 | 21,16 | 21,73 | 20,61 | 21,06 | -0,28% | 2.161.205,00 |
| 04.03.2026 | 20,00 | 21,24 | 19,81 | 21,12 | 2,28% | 1.799.670,00 |
| 03.03.2026 | 20,55 | 21,13 | 19,70 | 20,65 | 2,08% | 2.478.695,00 |
| 02.03.2026 | 20,85 | 20,87 | 19,50 | 20,23 | 3,16% | 2.888.318,00 |
| 27.02.2026 | 18,80 | 19,73 | 18,80 | 19,61 | 4,59% | 2.344.784,00 |
| 26.02.2026 | 18,20 | 18,96 | 18,10 | 18,75 | 1,90% | 1.754.568,00 |
| 25.02.2026 | 18,62 | 18,80 | 18,19 | 18,40 | 0,60% | 1.281.632,00 |
| 24.02.2026 | 18,57 | 18,61 | 18,03 | 18,29 | -8,41% | 1.958.899,00 |
| 20.02.2026 | 19,74 | 20,40 | 19,49 | 19,97 | 0,60% | 2.007.817,00 |
| 19.02.2026 | 18,78 | 20,03 | 18,78 | 19,85 | 6,66% | 2.284.703,00 |
| 18.02.2026 | 18,53 | 18,81 | 18,20 | 18,61 | 0,32% | 1.921.107,00 |
| 17.02.2026 | 19,07 | 19,29 | 18,13 | 18,55 | -2,47% | 2.838.699,00 |
| 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% | 4.787.924,00 |
| 11.02.2026 | 20,64 | 20,91 | 20,23 | 20,42 | 0,00% | 2.473.639,00 |
| 10.02.2026 | 20,86 | 21,09 | 20,24 | 20,42 | -2,11% | 2.106.142,00 |
| 09.02.2026 | 20,66 | 21,15 | 20,53 | 20,86 | -3,29% | 3.025.730,00 |
| 06.02.2026 | 21,19 | 21,71 | 21,09 | 21,57 | 3,70% | 2.235.741,00 |
| 05.02.2026 | 21,16 | 21,94 | 20,60 | 20,80 | -3,44% | 3.786.899,00 |
| 04.02.2026 | 22,69 | 23,23 | 21,23 | 21,54 | -4,14% | 3.774.092,00 |
| 03.02.2026 | 22,12 | 22,58 | 21,66 | 22,47 | 2,00% | 2.548.159,00 |
| 02.02.2026 | 23,09 | 23,58 | 21,91 | 22,03 | -9,53% | 3.724.501,00 |
| 30.01.2026 | 23,23 | 24,43 | 23,06 | 24,35 | 4,28% | 3.665.227,00 |
| 29.01.2026 | 22,79 | 23,48 | 22,56 | 23,35 | 4,19% | 2.811.804,00 |
| 28.01.2026 | 22,47 | 23,14 | 22,18 | 22,41 | -0,27% | 2.807.713,00 |
| 27.01.2026 | 24,49 | 24,50 | 22,20 | 22,47 | -8,92% | 3.481.092,00 |
| 26.01.2026 | 24,65 | 25,03 | 24,00 | 24,67 | 0,82% | 2.188.347,00 |
| 22.01.2026 | 24,40 | 24,73 | 23,35 | 24,47 | 1,83% | 3.038.344,00 |
| 21.01.2026 | 23,29 | 24,65 | 23,27 | 24,03 | 7,85% | 3.247.828,00 |
| 20.01.2026 | 22,71 | 23,10 | 21,96 | 22,28 | 5,19% | 2.467.724,00 |
| 16.01.2026 | 20,35 | 21,25 | 20,00 | 21,18 | 1,58% | 3.191.777,00 |
| 15.01.2026 | 21,63 | 21,80 | 20,80 | 20,85 | -5,40% | 2.047.667,00 |
| 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 | 5,53% | 2.342.066,00 |
| 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 | -1,76% | 3.540.366,00 |
| 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% | 4.118.173,00 |
| 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 | 18,73 | 18,84 | 18,28 | 18,75 | 2,01% | 2.829.506,00 |
| 30.10.2025 | 17,78 | 18,90 | 17,60 | 18,38 | 4,97% | 3.983.911,00 |