13,420$
0,68%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 13,36 | 13,68 | 13,10 | 13,42 | 0,68% | 2.448.756,00 |
| 29.05.2026 | 13,65 | 13,83 | 13,21 | 13,33 | -2,34% | 2.044.967,00 |
| 28.05.2026 | 13,27 | 13,86 | 13,20 | 13,65 | 3,17% | 2.985.197,00 |
| 27.05.2026 | 13,10 | 13,39 | 12,84 | 13,23 | 0,38% | 2.724.970,00 |
| 26.05.2026 | 13,74 | 13,94 | 13,16 | 13,18 | -5,45% | 2.671.028,00 |
| 22.05.2026 | 14,00 | 14,09 | 13,59 | 13,94 | -1,20% | 3.408.935,00 |
| 21.05.2026 | 14,39 | 14,53 | 14,08 | 14,11 | -1,60% | 2.049.678,00 |
| 20.05.2026 | 14,95 | 15,00 | 14,33 | 14,34 | -5,35% | 2.953.459,00 |
| 19.05.2026 | 14,72 | 15,17 | 14,54 | 15,15 | 3,27% | 4.335.092,00 |
| 18.05.2026 | 14,78 | 14,91 | 14,37 | 14,67 | -0,95% | 3.389.685,00 |
| 15.05.2026 | 15,10 | 15,22 | 14,77 | 14,81 | -0,47% | 2.493.130,00 |
| 14.05.2026 | 14,44 | 15,02 | 14,26 | 14,88 | 2,27% | 1.931.112,00 |
| 13.05.2026 | 14,67 | 14,80 | 14,16 | 14,55 | -1,15% | 3.288.579,00 |
| 12.05.2026 | 15,08 | 15,14 | 14,60 | 14,72 | -2,32% | 2.531.009,00 |
| 11.05.2026 | 14,22 | 15,19 | 14,22 | 15,07 | 6,88% | 4.539.543,00 |
| 08.05.2026 | 14,66 | 14,82 | 14,10 | 14,10 | -4,73% | 3.899.280,00 |
| 07.05.2026 | 14,93 | 15,15 | 14,40 | 14,80 | -1,27% | 4.061.541,00 |
| 06.05.2026 | 16,35 | 16,63 | 14,85 | 14,99 | -13,50% | 6.240.904,00 |
| 05.05.2026 | 17,50 | 17,69 | 17,27 | 17,33 | -2,48% | 2.100.229,00 |
| 04.05.2026 | 17,42 | 17,79 | 17,18 | 17,77 | 2,36% | 1.808.474,00 |
| 01.05.2026 | 17,52 | 17,62 | 16,94 | 17,36 | -0,34% | 1.606.443,00 |
| 30.04.2026 | 17,07 | 17,79 | 16,95 | 17,42 | -0,29% | 1.863.982,00 |
| 29.04.2026 | 17,49 | 17,70 | 17,31 | 17,47 | 1,04% | 1.719.601,00 |
| 28.04.2026 | 17,24 | 17,55 | 17,00 | 17,29 | 2,86% | 1.915.452,00 |
| 27.04.2026 | 17,16 | 17,59 | 16,72 | 16,81 | -0,77% | 1.759.704,00 |
| 24.04.2026 | 16,84 | 17,22 | 16,82 | 16,94 | -1,51% | 1.425.635,00 |
| 23.04.2026 | 17,26 | 17,42 | 16,63 | 17,20 | -1,38% | 2.243.833,00 |
| 22.04.2026 | 16,92 | 17,45 | 16,70 | 17,44 | 5,63% | 2.560.018,00 |
| 21.04.2026 | 16,59 | 16,99 | 16,23 | 16,51 | -1,67% | 2.054.883,00 |
| 20.04.2026 | 16,90 | 17,01 | 16,55 | 16,79 | -0,42% | 1.531.617,00 |
| 17.04.2026 | 16,11 | 16,95 | 16,01 | 16,86 | -0,82% | 2.340.046,00 |
| 16.04.2026 | 16,40 | 17,27 | 16,40 | 17,00 | 4,49% | 2.964.479,00 |
| 15.04.2026 | 16,22 | 16,47 | 16,01 | 16,27 | 0,12% | 2.086.809,00 |
| 14.04.2026 | 17,07 | 17,14 | 16,05 | 16,25 | -6,23% | 3.344.083,00 |
| 13.04.2026 | 17,69 | 18,22 | 17,10 | 17,33 | -1,31% | 1.941.794,00 |
| 10.04.2026 | 17,73 | 17,91 | 17,51 | 17,56 | -2,12% | 1.822.254,00 |
| 09.04.2026 | 18,47 | 18,88 | 17,77 | 17,94 | -3,29% | 1.603.797,00 |
| 08.04.2026 | 18,05 | 18,75 | 17,82 | 18,55 | -3,99% | 2.404.438,00 |
| 07.04.2026 | 19,53 | 19,85 | 19,21 | 19,32 | -0,16% | 1.191.427,00 |
| 06.04.2026 | 19,53 | 20,15 | 19,00 | 19,35 | -0,97% | 1.433.834,00 |
| 02.04.2026 | 19,57 | 19,78 | 19,08 | 19,54 | 1,66% | 1.648.505,00 |
| 01.04.2026 | 20,38 | 20,82 | 19,20 | 19,22 | -8,82% | 2.891.797,00 |
| 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 | -1,88% | 1.958.899,00 |
| 23.02.2026 | 19,97 | 20,02 | 18,46 | 18,64 | -6,66% | 2.115.023,00 |
| 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 |