18,370€
0,63%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 18,20 | 18,38 | 18,00 | 18,38 | 0,68% | - |
| 01.10.2025 | 16,64 | 18,26 | 16,64 | 18,26 | 9,31% | - |
| 30.09.2025 | 17,13 | 17,13 | 16,70 | 16,70 | -3,24% | - |
| 29.09.2025 | 16,67 | 17,26 | 16,67 | 17,26 | 2,80% | - |
| 26.09.2025 | 16,43 | 16,84 | 16,43 | 16,79 | 1,11% | 590,00 |
| 25.09.2025 | 16,49 | 16,61 | 16,49 | 16,61 | 4,57% | - |
| 24.09.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,09% | - |
| 23.09.2025 | 14,91 | 15,90 | 14,91 | 15,90 | 6,89% | 200,00 |
| 22.09.2025 | 14,22 | 14,87 | 14,22 | 14,87 | 3,23% | 222,00 |
| 19.09.2025 | 14,32 | 14,41 | 14,32 | 14,41 | 0,03% | - |
| 18.09.2025 | 14,59 | 14,59 | 14,40 | 14,40 | 0,91% | - |
| 17.09.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -0,17% | - |
| 16.09.2025 | 13,65 | 14,30 | 13,65 | 14,30 | 4,00% | - |
| 15.09.2025 | 13,47 | 13,75 | 13,47 | 13,75 | 0,48% | - |
| 12.09.2025 | 13,50 | 13,68 | 13,50 | 13,68 | 1,26% | - |
| 11.09.2025 | 13,56 | 13,61 | 13,20 | 13,51 | 3,96% | - |
| 10.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,22% | - |
| 09.09.2025 | 13,13 | 13,16 | 12,99 | 13,16 | -1,28% | - |
| 08.09.2025 | 13,57 | 13,84 | 13,33 | 13,33 | -1,15% | - |
| 05.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -0,81% | - |
| 04.09.2025 | 13,41 | 13,59 | 13,41 | 13,59 | 0,37% | - |
| 03.09.2025 | 13,86 | 13,86 | 13,54 | 13,54 | -2,62% | - |
| 02.09.2025 | 13,62 | 13,91 | 13,62 | 13,91 | 1,98% | - |
| 01.09.2025 | 13,60 | 13,64 | 13,60 | 13,64 | -0,55% | - |
| 29.08.2025 | 13,84 | 13,84 | 13,71 | 13,71 | -2,00% | - |
| 28.08.2025 | 13,41 | 13,99 | 13,41 | 13,99 | 3,44% | - |
| 27.08.2025 | 13,51 | 13,53 | 13,51 | 13,53 | 0,15% | - |
| 26.08.2025 | 13,00 | 13,51 | 13,00 | 13,51 | 3,33% | - |
| 25.08.2025 | 12,98 | 13,07 | 12,98 | 13,07 | 0,23% | - |
| 22.08.2025 | 13,34 | 13,34 | 13,04 | 13,04 | -2,58% | - |
| 21.08.2025 | 13,08 | 13,39 | 13,08 | 13,39 | 1,59% | - |
| 20.08.2025 | 12,88 | 13,18 | 12,88 | 13,18 | 1,07% | - |
| 19.08.2025 | 12,74 | 13,04 | 12,74 | 13,04 | 2,20% | - |
| 18.08.2025 | 13,48 | 13,48 | 12,76 | 12,76 | -5,80% | - |
| 15.08.2025 | 13,61 | 13,61 | 13,54 | 13,54 | 0,56% | - |
| 14.08.2025 | 13,24 | 13,47 | 13,24 | 13,47 | 0,94% | - |
| 13.08.2025 | 13,16 | 13,34 | 13,16 | 13,34 | 0,45% | - |
| 12.08.2025 | 13,43 | 13,43 | 13,28 | 13,28 | -1,48% | - |
| 11.08.2025 | 13,54 | 13,54 | 13,48 | 13,48 | -1,21% | - |
| 08.08.2025 | 13,67 | 13,67 | 13,65 | 13,65 | -1,19% | - |
| 07.08.2025 | 13,78 | 13,81 | 13,78 | 13,81 | 0,04% | - |
| 06.08.2025 | 13,95 | 13,95 | 13,81 | 13,81 | -1,71% | - |
| 05.08.2025 | 13,91 | 14,05 | 13,91 | 14,05 | 0,68% | - |
| 04.08.2025 | 14,08 | 14,08 | 13,95 | 13,95 | -9,59% | - |
| 01.08.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -14,04% | - |
| 31.07.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,14% | - |
| 30.07.2025 | 18,04 | 18,04 | 17,98 | 17,98 | -0,75% | - |
| 29.07.2025 | 17,70 | 18,11 | 17,70 | 18,11 | 2,20% | - |
| 28.07.2025 | 17,56 | 17,72 | 17,56 | 17,72 | 0,97% | - |
| 25.07.2025 | 17,91 | 17,91 | 17,55 | 17,55 | -2,45% | - |
| 24.07.2025 | 17,23 | 17,99 | 17,23 | 17,99 | 3,04% | - |
| 23.07.2025 | 18,08 | 18,12 | 17,46 | 17,46 | -4,25% | - |
| 22.07.2025 | 17,85 | 18,24 | 17,85 | 18,24 | 1,28% | - |
| 21.07.2025 | 19,73 | 19,75 | 18,01 | 18,01 | -9,39% | - |
| 18.07.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -0,85% | - |
| 17.07.2025 | 19,88 | 20,04 | 19,88 | 20,04 | -0,45% | - |
| 16.07.2025 | 19,67 | 20,13 | 19,67 | 20,13 | 0,80% | - |
| 15.07.2025 | 20,26 | 20,26 | 19,97 | 19,97 | -2,11% | - |
| 14.07.2025 | 18,89 | 20,40 | 18,89 | 20,40 | 6,47% | - |
| 11.07.2025 | 18,72 | 19,16 | 18,72 | 19,16 | 1,27% | - |
| 10.07.2025 | 18,81 | 18,92 | 18,81 | 18,92 | -3,07% | - |
| 09.07.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,56% | - |
| 08.07.2025 | 20,05 | 20,05 | 19,83 | 19,83 | -2,27% | 80,00 |
| 07.07.2025 | 20,22 | 20,29 | 20,22 | 20,29 | 0,64% | - |
| 04.07.2025 | 20,22 | 20,22 | 20,16 | 20,16 | -1,08% | - |
| 03.07.2025 | 20,88 | 20,88 | 20,38 | 20,38 | -3,37% | - |
| 02.07.2025 | 21,31 | 21,31 | 21,09 | 21,09 | -1,72% | - |
| 01.07.2025 | 23,23 | 23,23 | 21,46 | 21,46 | -12,12% | - |
| 30.06.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 0,08% | - |
| 27.06.2025 | 24,12 | 24,40 | 24,12 | 24,40 | 1,46% | - |
| 26.06.2025 | 24,06 | 24,13 | 24,05 | 24,05 | -4,71% | - |
| 25.06.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,43% | - |
| 24.06.2025 | 25,44 | 25,44 | 25,35 | 25,35 | -3,24% | - |
| 23.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,15% | - |
| 20.06.2025 | 26,41 | 26,41 | 26,16 | 26,16 | -0,53% | - |
| 19.06.2025 | 26,48 | 26,48 | 26,30 | 26,30 | 5,58% | - |
| 18.06.2025 | 24,91 | 24,91 | 24,91 | 24,91 | 10,22% | - |
| 17.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,40% | - |
| 16.06.2025 | 21,65 | 22,69 | 21,65 | 22,69 | 4,13% | - |
| 13.06.2025 | 21,62 | 21,79 | 21,62 | 21,79 | -0,23% | - |
| 12.06.2025 | 20,49 | 21,84 | 20,49 | 21,84 | 4,65% | - |
| 11.06.2025 | 20,79 | 20,87 | 20,79 | 20,87 | -0,38% | - |
| 10.06.2025 | 21,01 | 21,01 | 20,95 | 20,95 | -2,33% | - |
| 09.06.2025 | 21,21 | 21,45 | 21,21 | 21,45 | 0,56% | - |
| 06.06.2025 | 21,05 | 21,33 | 21,05 | 21,33 | 0,80% | - |
| 05.06.2025 | 20,60 | 21,16 | 20,60 | 21,16 | 2,72% | - |
| 04.06.2025 | 20,77 | 20,77 | 20,60 | 20,60 | -1,95% | - |
| 03.06.2025 | 20,52 | 21,01 | 20,52 | 21,01 | 1,74% | - |
| 02.06.2025 | 20,19 | 20,65 | 20,19 | 20,65 | 0,88% | - |
| 30.05.2025 | 20,54 | 20,54 | 20,47 | 20,47 | -1,54% | - |
| 29.05.2025 | 21,15 | 21,15 | 20,79 | 20,79 | -1,33% | - |
| 28.05.2025 | 21,23 | 21,23 | 21,07 | 21,07 | -1,68% | - |
| 27.05.2025 | 20,58 | 21,43 | 20,58 | 21,43 | 3,03% | - |
| 26.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,67% | - |
| 23.05.2025 | 20,29 | 20,94 | 20,29 | 20,94 | 1,55% | - |
| 22.05.2025 | 20,46 | 20,62 | 20,46 | 20,62 | 0,00% | - |
| 21.05.2025 | 20,74 | 20,74 | 20,62 | 20,62 | -2,27% | - |
| 20.05.2025 | 20,83 | 21,10 | 20,83 | 21,10 | 0,81% | - |
| 19.05.2025 | 21,23 | 21,23 | 20,93 | 20,93 | -3,95% | - |
| 16.05.2025 | 21,57 | 21,79 | 21,57 | 21,79 | 0,79% | - |