20,725€
3,16%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,10 | 20,60 | 19,90 | 20,54 | 2,22% | - |
| 08.05.2025 | 19,71 | 20,18 | 19,71 | 20,09 | 2,32% | 80,00 |
| 07.05.2025 | 19,02 | 19,64 | 19,02 | 19,64 | 3,59% | - |
| 06.05.2025 | 18,54 | 18,96 | 18,54 | 18,96 | 2,18% | - |
| 05.05.2025 | 17,61 | 18,55 | 17,61 | 18,55 | 4,86% | - |
| 02.05.2025 | 16,48 | 17,69 | 16,48 | 17,69 | 9,40% | - |
| 30.04.2025 | 16,42 | 16,42 | 16,17 | 16,17 | -2,27% | - |
| 29.04.2025 | 16,20 | 16,55 | 16,20 | 16,55 | 1,41% | - |
| 28.04.2025 | 15,94 | 16,32 | 15,94 | 16,32 | 2,13% | - |
| 25.04.2025 | 16,04 | 16,04 | 15,98 | 15,98 | -1,08% | - |
| 24.04.2025 | 16,06 | 16,15 | 16,06 | 16,15 | -0,92% | - |
| 23.04.2025 | 16,01 | 16,30 | 16,01 | 16,30 | 1,91% | - |
| 22.04.2025 | 15,98 | 16,00 | 15,98 | 16,00 | -7,57% | - |
| 17.04.2025 | 17,32 | 17,32 | 17,31 | 17,31 | 0,46% | - |
| 16.04.2025 | 16,66 | 17,23 | 16,66 | 17,23 | 1,47% | - |
| 15.04.2025 | 16,60 | 16,98 | 16,60 | 16,98 | 1,40% | - |
| 14.04.2025 | 16,93 | 16,93 | 16,74 | 16,74 | -1,47% | - |
| 11.04.2025 | 16,18 | 16,99 | 16,18 | 16,99 | 7,09% | - |
| 10.04.2025 | 17,29 | 17,29 | 15,87 | 15,87 | 3,79% | - |
| 09.04.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -1,86% | - |
| 08.04.2025 | 16,46 | 16,46 | 15,58 | 15,58 | -3,65% | - |
| 07.04.2025 | 14,88 | 16,17 | 14,88 | 16,17 | 3,72% | - |
| 04.04.2025 | 18,31 | 18,31 | 15,59 | 15,59 | -16,59% | 1.360,00 |
| 03.04.2025 | 17,10 | 18,69 | 17,10 | 18,69 | -5,63% | - |
| 02.04.2025 | 18,64 | 19,80 | 18,64 | 19,80 | 5,80% | - |
| 01.04.2025 | 18,65 | 18,72 | 18,65 | 18,72 | -1,19% | - |
| 31.03.2025 | 18,07 | 18,94 | 18,07 | 18,94 | 4,18% | 953,00 |
| 28.03.2025 | 18,20 | 18,20 | 18,18 | 18,18 | -0,68% | - |
| 27.03.2025 | 18,38 | 18,38 | 18,31 | 18,31 | -1,00% | - |
| 26.03.2025 | 18,63 | 18,63 | 18,49 | 18,49 | -1,18% | - |
| 25.03.2025 | 18,58 | 18,71 | 18,58 | 18,71 | 1,57% | 1.360,00 |
| 24.03.2025 | 18,42 | 18,42 | 18,42 | 18,42 | 0,30% | - |
| 21.03.2025 | 18,09 | 18,37 | 18,09 | 18,37 | 0,71% | - |
| 20.03.2025 | 18,21 | 18,24 | 18,21 | 18,24 | -0,11% | - |
| 19.03.2025 | 17,64 | 18,26 | 17,64 | 18,26 | 3,43% | - |
| 18.03.2025 | 17,25 | 17,65 | 17,25 | 17,65 | 5,40% | - |
| 17.03.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,95% | - |
| 14.03.2025 | 16,41 | 16,91 | 16,41 | 16,91 | 2,80% | - |
| 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% | - |