16,500€
-0,51%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 16,49 | 16,49 | 16,45 | 16,45 | -0,84% | - |
| 12.03.2025 | 16,71 | 16,71 | 16,59 | 16,59 | -1,16% | - |
| 11.03.2025 | 16,18 | 16,78 | 16,18 | 16,78 | 3,87% | - |
| 10.03.2025 | 16,36 | 16,36 | 16,16 | 16,16 | -1,16% | - |
| 07.03.2025 | 15,42 | 16,35 | 15,42 | 16,35 | 4,51% | - |
| 06.03.2025 | 17,15 | 17,15 | 15,64 | 15,64 | -11,14% | - |
| 05.03.2025 | 17,81 | 17,81 | 17,60 | 17,60 | 4,42% | - |
| 04.03.2025 | 17,02 | 17,02 | 16,86 | 16,86 | -0,41% | - |
| 03.03.2025 | 17,11 | 17,11 | 16,93 | 16,93 | -0,99% | - |
| 28.02.2025 | 16,68 | 17,10 | 16,68 | 17,10 | 1,79% | - |
| 27.02.2025 | 17,59 | 17,59 | 16,80 | 16,80 | -5,62% | - |
| 26.02.2025 | 17,54 | 17,80 | 17,54 | 17,80 | 1,34% | - |
| 25.02.2025 | 18,06 | 18,06 | 17,38 | 17,56 | -3,75% | 50,00 |
| 24.02.2025 | 18,48 | 18,48 | 18,25 | 18,25 | -3,67% | 87,00 |
| 21.02.2025 | 18,94 | 18,94 | 18,94 | 18,94 | -0,89% | - |
| 20.02.2025 | 19,73 | 19,73 | 19,11 | 19,11 | 6,37% | - |
| 19.02.2025 | 17,97 | 17,97 | 17,97 | 17,97 | 2,22% | - |
| 18.02.2025 | 17,58 | 17,58 | 17,58 | 17,58 | -0,03% | - |
| 17.02.2025 | 17,54 | 17,58 | 17,54 | 17,58 | 0,20% | - |
| 14.02.2025 | 17,19 | 17,55 | 17,19 | 17,55 | 1,62% | - |
| 13.02.2025 | 16,91 | 17,27 | 16,91 | 17,27 | 1,56% | - |
| 12.02.2025 | 17,56 | 17,56 | 17,00 | 17,00 | -4,01% | - |
| 11.02.2025 | 17,90 | 17,90 | 17,71 | 17,71 | 6,37% | - |
| 10.02.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 0,12% | - |
| 07.02.2025 | 16,77 | 16,77 | 16,63 | 16,63 | -5,27% | - |
| 06.02.2025 | 17,56 | 17,56 | 17,56 | 17,56 | -0,26% | - |
| 05.02.2025 | 17,24 | 17,60 | 17,24 | 17,60 | 0,69% | - |
| 04.02.2025 | 17,81 | 17,81 | 17,46 | 17,48 | -2,81% | - |
| 03.02.2025 | 17,76 | 17,99 | 17,76 | 17,99 | 0,90% | - |
| 31.01.2025 | 18,52 | 18,52 | 17,82 | 17,83 | -2,22% | - |
| 30.01.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -0,46% | - |
| 29.01.2025 | 18,07 | 18,32 | 18,07 | 18,32 | 0,77% | - |
| 28.01.2025 | 17,84 | 18,18 | 17,84 | 18,18 | -2,18% | - |
| 27.01.2025 | 19,23 | 19,23 | 18,58 | 18,58 | -4,94% | 173,00 |
| 24.01.2025 | 20,48 | 20,48 | 19,55 | 19,55 | -3,53% | 50,00 |
| 23.01.2025 | 20,29 | 20,48 | 20,24 | 20,26 | -0,93% | 900,00 |
| 22.01.2025 | 19,95 | 20,45 | 19,95 | 20,45 | 1,89% | - |
| 21.01.2025 | 20,38 | 20,38 | 19,96 | 20,07 | -2,29% | 1.000,00 |
| 20.01.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,48% | 84,00 |
| 17.01.2025 | 20,76 | 20,76 | 20,64 | 20,64 | -0,96% | - |
| 16.01.2025 | 20,40 | 20,84 | 20,40 | 20,84 | 1,51% | - |
| 15.01.2025 | 20,05 | 20,82 | 20,05 | 20,53 | 2,39% | 953,00 |
| 14.01.2025 | 19,33 | 20,05 | 19,33 | 20,05 | 4,13% | - |
| 13.01.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,70% | - |
| 10.01.2025 | 18,99 | 19,39 | 18,99 | 19,39 | 1,25% | - |
| 09.01.2025 | 19,24 | 19,33 | 19,15 | 19,15 | 1,14% | 500,00 |
| 08.01.2025 | 18,04 | 18,94 | 18,04 | 18,94 | 5,14% | - |
| 07.01.2025 | 17,48 | 18,01 | 17,48 | 18,01 | 7,78% | 980,00 |
| 06.01.2025 | 16,71 | 16,71 | 16,71 | 16,71 | -7,30% | - |
| 03.01.2025 | 18,03 | 18,03 | 18,03 | 18,03 | -1,56% | - |
| 02.01.2025 | 17,46 | 18,31 | 17,46 | 18,31 | 13,13% | - |
| 30.12.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -0,46% | - |
| 27.12.2024 | 15,80 | 16,26 | 15,80 | 16,26 | 2,17% | - |
| 23.12.2024 | 15,07 | 15,92 | 15,07 | 15,92 | 5,61% | - |
| 20.12.2024 | 14,69 | 15,07 | 14,69 | 15,07 | 1,14% | - |
| 19.12.2024 | 14,67 | 14,90 | 14,67 | 14,90 | 1,09% | - |
| 18.12.2024 | 15,19 | 15,19 | 14,74 | 14,74 | -3,22% | - |
| 17.12.2024 | 15,14 | 15,23 | 15,14 | 15,23 | -3,85% | - |
| 16.12.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -1,15% | - |
| 13.12.2024 | 16,66 | 16,66 | 16,03 | 16,03 | -3,90% | - |
| 12.12.2024 | 15,86 | 16,68 | 15,86 | 16,68 | 16,28% | - |
| 11.12.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -0,07% | - |
| 10.12.2024 | 13,83 | 14,35 | 13,83 | 14,35 | 2,50% | - |
| 09.12.2024 | 13,59 | 14,00 | 13,59 | 14,00 | 1,82% | - |
| 06.12.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,57% | - |
| 05.12.2024 | 13,99 | 13,99 | 13,97 | 13,97 | -1,20% | - |
| 04.12.2024 | 14,33 | 14,33 | 14,14 | 14,14 | -2,25% | - |
| 03.12.2024 | 14,24 | 14,47 | 14,24 | 14,47 | 1,12% | - |
| 02.12.2024 | 14,60 | 14,60 | 14,21 | 14,31 | -2,49% | 1.700,00 |
| 29.11.2024 | 14,50 | 14,67 | 14,50 | 14,67 | 1,24% | - |
| 28.11.2024 | 14,49 | 14,49 | 14,49 | 14,49 | -0,79% | - |
| 27.11.2024 | 14,66 | 14,66 | 14,61 | 14,61 | -1,55% | - |
| 26.11.2024 | 14,64 | 14,85 | 14,64 | 14,84 | 2,77% | - |
| 25.11.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -0,31% | - |
| 22.11.2024 | 14,38 | 14,48 | 14,38 | 14,48 | -2,24% | - |
| 21.11.2024 | 14,22 | 15,12 | 14,08 | 14,81 | 4,90% | - |
| 20.11.2024 | 13,23 | 14,12 | 13,23 | 14,12 | 7,46% | - |
| 19.11.2024 | 12,99 | 13,14 | 12,99 | 13,14 | 5,04% | - |
| 18.11.2024 | 12,51 | 12,51 | 12,51 | 12,51 | -1,30% | - |
| 15.11.2024 | 12,25 | 12,68 | 12,25 | 12,68 | 0,32% | - |
| 14.11.2024 | 12,92 | 12,92 | 12,64 | 12,64 | -3,22% | - |
| 13.11.2024 | 13,05 | 13,06 | 13,05 | 13,06 | -0,84% | - |
| 12.11.2024 | 13,32 | 13,32 | 13,17 | 13,17 | 7,69% | - |
| 11.11.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -0,73% | - |
| 08.11.2024 | 12,01 | 12,32 | 12,01 | 12,32 | 2,28% | - |
| 07.11.2024 | 11,65 | 12,04 | 11,65 | 12,04 | 9,85% | - |
| 06.11.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 4,13% | - |
| 05.11.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -1,03% | - |
| 04.11.2024 | 10,10 | 10,64 | 10,10 | 10,64 | 4,62% | - |
| 01.11.2024 | 10,54 | 10,54 | 10,17 | 10,17 | -3,88% | - |
| 31.10.2024 | 11,09 | 11,09 | 10,58 | 10,58 | -7,32% | - |
| 30.10.2024 | 10,86 | 11,41 | 10,86 | 11,41 | 3,73% | - |
| 29.10.2024 | 10,93 | 11,00 | 10,93 | 11,00 | 0,09% | - |
| 28.10.2024 | 11,02 | 11,02 | 10,99 | 10,99 | 0,64% | - |
| 25.10.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -1,53% | - |
| 24.10.2024 | 10,62 | 11,09 | 10,62 | 11,09 | 4,38% | - |
| 23.10.2024 | 10,35 | 10,63 | 10,35 | 10,63 | 1,97% | - |
| 22.10.2024 | 10,32 | 10,42 | 10,32 | 10,42 | -0,71% | - |
| 21.10.2024 | 10,43 | 10,50 | 10,43 | 10,50 | -0,76% | 350,00 |
| 18.10.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -1,26% | - |