24,460$
0,95%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 24,48 | 25,05 | 24,12 | 24,46 | 0,95% | 2.114.929,00 |
| 05.06.2025 | 24,06 | 24,45 | 23,34 | 24,23 | 2,02% | 1.988.507,00 |
| 04.06.2025 | 23,85 | 24,50 | 23,51 | 23,75 | -0,29% | 2.079.343,00 |
| 03.06.2025 | 23,61 | 24,24 | 23,44 | 23,82 | 0,34% | 1.781.671,00 |
| 02.06.2025 | 24,10 | 24,21 | 23,48 | 23,74 | 1,89% | 1.348.925,00 |
| 30.05.2025 | 23,41 | 23,68 | 23,12 | 23,30 | -0,77% | 1.451.273,00 |
| 29.05.2025 | 23,95 | 23,95 | 23,48 | 23,48 | -1,30% | 1.205.609,00 |
| 28.05.2025 | 24,14 | 24,25 | 23,79 | 23,79 | -2,02% | 1.423.194,00 |
| 27.05.2025 | 23,93 | 24,70 | 23,77 | 24,28 | 2,19% | 1.939.661,00 |
| 23.05.2025 | 23,41 | 23,99 | 23,31 | 23,76 | 2,33% | 967.308,00 |
| 22.05.2025 | 23,30 | 23,46 | 22,84 | 23,22 | -0,73% | 1.275.637,00 |
| 21.05.2025 | 23,42 | 23,95 | 23,30 | 23,39 | -1,68% | 1.362.894,00 |
| 20.05.2025 | 23,84 | 24,40 | 23,67 | 23,79 | 0,34% | 1.216.042,00 |
| 19.05.2025 | 23,57 | 23,95 | 23,42 | 23,71 | -2,23% | 1.434.027,00 |
| 16.05.2025 | 24,41 | 24,48 | 24,05 | 24,25 | -0,61% | 1.376.052,00 |
| 15.05.2025 | 23,48 | 24,40 | 23,48 | 24,40 | 2,43% | 1.812.475,00 |
| 14.05.2025 | 23,26 | 23,86 | 23,08 | 23,82 | 0,72% | 1.824.216,00 |
| 13.05.2025 | 23,15 | 24,13 | 22,96 | 23,65 | 3,64% | 2.073.948,00 |
| 12.05.2025 | 23,75 | 23,88 | 22,34 | 22,82 | -2,23% | 2.546.426,00 |
| 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% | 2.411.414,00 |
| 07.05.2025 | 21,92 | 22,43 | 21,69 | 22,38 | 3,71% | 1.929.501,00 |
| 06.05.2025 | 21,32 | 21,77 | 21,02 | 21,58 | 1,60% | 3.138.051,00 |
| 05.05.2025 | 20,25 | 21,42 | 20,13 | 21,24 | 4,79% | 3.113.128,00 |
| 02.05.2025 | 19,19 | 20,30 | 18,89 | 20,27 | 7,42% | 2.755.337,00 |
| 01.05.2025 | 18,32 | 19,12 | 18,13 | 18,87 | 3,28% | 2.740.227,00 |
| 30.04.2025 | 18,44 | 18,55 | 17,98 | 18,27 | -3,38% | 2.765.922,00 |
| 29.04.2025 | 18,50 | 19,09 | 18,29 | 18,91 | 1,50% | 1.702.555,00 |
| 28.04.2025 | 18,33 | 18,78 | 18,18 | 18,63 | 1,31% | 1.131.232,00 |
| 25.04.2025 | 18,03 | 18,39 | 17,80 | 18,39 | 0,16% | 1.661.881,00 |
| 24.04.2025 | 18,64 | 19,06 | 18,34 | 18,36 | -0,65% | 1.682.651,00 |
| 23.04.2025 | 18,51 | 19,09 | 17,86 | 18,48 | 1,43% | 2.265.253,00 |
| 22.04.2025 | 18,85 | 19,00 | 18,22 | 18,22 | -2,25% | 2.333.031,00 |
| 21.04.2025 | 19,50 | 19,57 | 18,37 | 18,64 | -5,72% | 1.929.227,00 |
| 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% | 2.645.758,00 |
| 15.04.2025 | 18,98 | 19,42 | 18,90 | 19,30 | 1,21% | 1.455.607,00 |
| 14.04.2025 | 19,76 | 19,87 | 18,94 | 19,07 | -1,55% | 1.777.732,00 |
| 11.04.2025 | 18,32 | 19,45 | 18,01 | 19,37 | 7,31% | 2.306.655,00 |
| 10.04.2025 | 18,50 | 18,72 | 17,59 | 18,05 | -5,89% | 2.705.929,00 |
| 09.04.2025 | 17,06 | 19,57 | 16,69 | 19,18 | 10,36% | 3.476.721,00 |
| 08.04.2025 | 18,74 | 18,90 | 16,90 | 17,38 | -3,23% | 3.319.232,00 |
| 07.04.2025 | 16,31 | 19,42 | 16,27 | 17,96 | 4,91% | 4.559.411,00 |
| 04.04.2025 | 19,09 | 19,28 | 16,74 | 17,12 | -16,65% | 5.243.926,00 |
| 03.04.2025 | 19,45 | 21,46 | 18,76 | 20,54 | -4,38% | 4.423.303,00 |
| 02.04.2025 | 20,10 | 21,64 | 20,07 | 21,48 | 5,55% | 3.589.472,00 |
| 01.04.2025 | 20,12 | 20,49 | 19,97 | 20,35 | 0,05% | 1.258.677,00 |
| 31.03.2025 | 19,79 | 20,67 | 19,58 | 20,34 | 2,52% | 2.260.395,00 |
| 28.03.2025 | 19,72 | 20,22 | 19,44 | 19,84 | 0,05% | 1.551.603,00 |
| 27.03.2025 | 19,99 | 19,99 | 19,34 | 19,83 | -0,45% | 1.625.132,00 |
| 26.03.2025 | 20,44 | 20,73 | 19,79 | 19,92 | -1,68% | 1.739.958,00 |
| 25.03.2025 | 20,20 | 20,40 | 20,05 | 20,26 | 0,10% | 1.697.906,00 |
| 24.03.2025 | 19,92 | 20,58 | 19,92 | 20,24 | 1,61% | 2.294.203,00 |
| 21.03.2025 | 19,76 | 20,10 | 19,57 | 19,92 | 0,40% | 3.468.819,00 |
| 20.03.2025 | 19,40 | 20,08 | 19,15 | 19,84 | -0,65% | 1.380.069,00 |
| 19.03.2025 | 19,47 | 20,13 | 19,22 | 19,97 | 3,20% | 1.963.862,00 |
| 18.03.2025 | 18,89 | 19,40 | 18,62 | 19,35 | 2,71% | 1.479.210,00 |
| 17.03.2025 | 18,40 | 19,11 | 18,21 | 18,84 | 2,06% | 1.440.898,00 |
| 14.03.2025 | 18,00 | 18,83 | 17,87 | 18,46 | 3,13% | 1.954.599,00 |
| 13.03.2025 | 18,05 | 18,52 | 17,66 | 17,90 | -1,32% | 1.688.678,00 |
| 12.03.2025 | 18,70 | 18,79 | 17,93 | 18,14 | -1,25% | 1.839.306,00 |
| 11.03.2025 | 17,86 | 19,10 | 17,77 | 18,37 | 3,96% | 2.790.663,00 |
| 10.03.2025 | 18,16 | 18,69 | 17,19 | 17,67 | -1,67% | 3.196.763,00 |
| 07.03.2025 | 16,87 | 17,97 | 16,47 | 17,97 | 6,21% | 2.769.937,00 |
| 06.03.2025 | 18,38 | 18,55 | 16,86 | 16,92 | -10,62% | 2.300.262,00 |
| 05.03.2025 | 18,76 | 19,09 | 17,87 | 18,93 | -1,10% | 2.796.172,00 |
| 04.03.2025 | 17,96 | 19,72 | 17,61 | 19,14 | 6,33% | 2.719.673,00 |
| 03.03.2025 | 18,18 | 18,59 | 17,70 | 18,00 | 0,11% | 2.265.613,00 |
| 28.02.2025 | 17,41 | 17,99 | 17,16 | 17,98 | 2,80% | 2.007.811,00 |
| 27.02.2025 | 19,00 | 19,22 | 17,28 | 17,49 | -5,82% | 2.545.543,00 |
| 26.02.2025 | 18,73 | 18,90 | 18,37 | 18,57 | 0,05% | 1.652.594,00 |
| 25.02.2025 | 19,00 | 19,09 | 18,02 | 18,56 | -2,83% | 2.413.925,00 |
| 24.02.2025 | 18,31 | 19,41 | 18,31 | 19,10 | -2,25% | 2.750.918,00 |
| 21.02.2025 | 20,20 | 20,28 | 19,35 | 19,54 | -2,64% | 2.201.366,00 |
| 20.02.2025 | 20,35 | 20,73 | 19,34 | 20,07 | -3,56% | 2.768.638,00 |
| 19.02.2025 | 20,27 | 21,00 | 19,47 | 20,81 | 9,87% | 4.465.421,00 |
| 18.02.2025 | 18,49 | 19,36 | 18,12 | 18,94 | 2,05% | 2.556.534,00 |
| 14.02.2025 | 18,26 | 18,88 | 18,10 | 18,56 | 2,15% | 1.833.415,00 |
| 13.02.2025 | 17,80 | 18,19 | 17,71 | 18,17 | 2,08% | 1.492.077,00 |
| 12.02.2025 | 18,34 | 18,50 | 17,51 | 17,80 | -3,37% | 2.131.928,00 |
| 11.02.2025 | 18,53 | 18,97 | 18,35 | 18,42 | -0,38% | 1.933.664,00 |
| 10.02.2025 | 17,62 | 18,74 | 17,55 | 18,49 | 6,76% | 1.692.921,00 |
| 07.02.2025 | 17,64 | 17,92 | 17,15 | 17,32 | -1,65% | 1.669.733,00 |
| 06.02.2025 | 18,42 | 18,43 | 17,26 | 17,61 | -4,24% | 2.253.340,00 |
| 05.02.2025 | 18,27 | 18,58 | 18,03 | 18,39 | 1,27% | 2.030.384,00 |
| 04.02.2025 | 18,01 | 18,39 | 17,93 | 18,16 | -2,42% | 3.275.141,00 |
| 03.02.2025 | 19,34 | 19,60 | 18,57 | 18,61 | 0,27% | 2.517.219,00 |
| 31.01.2025 | 19,50 | 19,50 | 18,45 | 18,56 | -4,48% | 2.582.951,00 |
| 30.01.2025 | 19,13 | 19,85 | 19,13 | 19,43 | 1,57% | 1.583.775,00 |
| 29.01.2025 | 19,31 | 19,39 | 18,72 | 19,13 | 0,47% | 1.734.709,00 |
| 28.01.2025 | 18,99 | 19,09 | 18,34 | 19,04 | 1,17% | 2.951.023,00 |
| 27.01.2025 | 19,88 | 19,88 | 18,52 | 18,82 | -8,24% | 4.545.721,00 |
| 24.01.2025 | 21,27 | 21,32 | 20,36 | 20,51 | -3,35% | 1.982.520,00 |
| 23.01.2025 | 21,33 | 21,52 | 20,96 | 21,22 | -0,42% | 1.800.745,00 |
| 22.01.2025 | 21,00 | 22,06 | 20,76 | 21,31 | 1,62% | 2.845.811,00 |
| 21.01.2025 | 21,32 | 21,33 | 20,67 | 20,97 | -1,87% | 2.447.663,00 |
| 17.01.2025 | 20,88 | 21,53 | 20,77 | 21,37 | -0,70% | 2.214.098,00 |
| 16.01.2025 | 20,87 | 21,75 | 20,81 | 21,52 | 1,61% | 1.970.154,00 |
| 15.01.2025 | 21,00 | 21,32 | 20,68 | 21,18 | 1,53% | 2.585.355,00 |
| 14.01.2025 | 19,80 | 20,97 | 19,80 | 20,86 | 4,35% | 2.792.302,00 |