20,720€
1,42%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 20,28 | 20,52 | 20,28 | 20,52 | 0,44% | - |
| 29.12.2025 | 19,82 | 20,43 | 19,82 | 20,43 | 4,13% | - |
| 23.12.2025 | 18,33 | 19,62 | 18,33 | 19,62 | 6,37% | 80,00 |
| 22.12.2025 | 18,23 | 18,45 | 18,23 | 18,45 | 0,14% | - |
| 19.12.2025 | 17,91 | 18,42 | 17,91 | 18,42 | 2,76% | - |
| 18.12.2025 | 18,62 | 18,62 | 17,93 | 17,93 | -4,14% | - |
| 17.12.2025 | 17,99 | 18,70 | 17,99 | 18,70 | 3,60% | - |
| 16.12.2025 | 18,22 | 18,22 | 18,05 | 18,05 | -1,37% | - |
| 15.12.2025 | 18,34 | 18,34 | 18,30 | 18,30 | -0,89% | - |
| 12.12.2025 | 18,31 | 18,47 | 18,31 | 18,47 | 2,33% | - |
| 11.12.2025 | 19,51 | 19,51 | 18,05 | 18,05 | -9,46% | - |
| 10.12.2025 | 20,89 | 20,89 | 19,93 | 19,93 | -6,08% | 1.500,00 |
| 09.12.2025 | 20,99 | 21,22 | 20,99 | 21,22 | 0,43% | - |
| 08.12.2025 | 23,25 | 23,25 | 21,13 | 21,13 | -10,47% | - |
| 05.12.2025 | 23,50 | 23,84 | 23,50 | 23,60 | 3,60% | 1.390,00 |
| 04.12.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,17% | - |
| 03.12.2025 | 21,59 | 23,05 | 21,59 | 23,05 | 5,35% | 200,00 |
| 02.12.2025 | 22,63 | 22,63 | 21,88 | 21,88 | -3,74% | - |
| 01.12.2025 | 22,81 | 22,81 | 22,73 | 22,73 | -1,52% | - |
| 28.11.2025 | 21,39 | 23,08 | 21,39 | 23,08 | 7,55% | 350,00 |
| 27.11.2025 | 21,37 | 21,46 | 21,37 | 21,46 | -3,59% | - |
| 26.11.2025 | 21,56 | 22,26 | 21,56 | 22,26 | 3,15% | - |
| 25.11.2025 | 21,65 | 21,65 | 21,58 | 21,58 | -0,78% | - |
| 24.11.2025 | 20,79 | 21,75 | 20,79 | 21,75 | 4,37% | 200,00 |
| 21.11.2025 | 20,49 | 20,84 | 20,49 | 20,84 | -0,14% | - |
| 20.11.2025 | 20,99 | 20,99 | 20,87 | 20,87 | -1,60% | - |
| 19.11.2025 | 21,35 | 21,35 | 21,21 | 21,21 | -1,71% | - |
| 18.11.2025 | 20,94 | 21,58 | 20,94 | 21,58 | 2,13% | - |
| 17.11.2025 | 21,60 | 21,60 | 21,13 | 21,13 | -3,38% | - |
| 14.11.2025 | 21,45 | 21,87 | 21,45 | 21,87 | 2,24% | - |
| 13.11.2025 | 21,58 | 21,58 | 21,39 | 21,39 | -0,97% | - |
| 12.11.2025 | 21,54 | 21,63 | 21,54 | 21,60 | 0,75% | - |
| 11.11.2025 | 20,26 | 21,85 | 20,26 | 21,44 | 4,48% | 400,00 |
| 10.11.2025 | 20,06 | 20,52 | 20,06 | 20,52 | 3,85% | - |
| 07.11.2025 | 18,83 | 19,76 | 18,83 | 19,76 | 4,52% | 250,00 |
| 06.11.2025 | 18,22 | 19,50 | 18,22 | 18,91 | 11,17% | 500,00 |
| 05.11.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 3,59% | - |
| 04.11.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,15% | - |
| 03.11.2025 | 16,22 | 16,78 | 16,22 | 16,78 | 3,49% | - |
| 31.10.2025 | 15,95 | 16,21 | 15,95 | 16,21 | 2,30% | - |
| 30.10.2025 | 15,06 | 15,85 | 15,06 | 15,85 | 5,32% | - |
| 29.10.2025 | 14,77 | 15,05 | 14,77 | 15,05 | 1,97% | - |
| 28.10.2025 | 15,04 | 15,04 | 14,76 | 14,76 | -2,51% | - |
| 27.10.2025 | 15,30 | 15,30 | 15,14 | 15,14 | -0,53% | - |
| 24.10.2025 | 15,27 | 15,27 | 15,22 | 15,22 | 0,60% | - |
| 23.10.2025 | 15,13 | 15,13 | 15,13 | 15,13 | -0,40% | - |
| 22.10.2025 | 15,62 | 15,62 | 15,19 | 15,19 | -2,28% | - |
| 21.10.2025 | 15,67 | 15,67 | 15,54 | 15,54 | 0,62% | - |
| 20.10.2025 | 14,54 | 15,45 | 14,54 | 15,45 | 6,33% | - |
| 17.10.2025 | 14,88 | 14,88 | 14,53 | 14,53 | -3,65% | 75,00 |
| 16.10.2025 | 16,33 | 16,33 | 15,08 | 15,08 | -9,38% | - |
| 15.10.2025 | 16,39 | 16,64 | 16,39 | 16,64 | -0,12% | - |
| 14.10.2025 | 16,67 | 16,67 | 16,66 | 16,66 | -1,45% | - |
| 13.10.2025 | 15,78 | 16,90 | 15,78 | 16,90 | 5,33% | 60,00 |
| 10.10.2025 | 16,91 | 16,91 | 16,05 | 16,05 | -5,59% | - |
| 09.10.2025 | 17,51 | 17,51 | 17,00 | 17,00 | -3,66% | - |
| 08.10.2025 | 18,60 | 18,60 | 17,64 | 17,64 | -5,89% | - |
| 07.10.2025 | 17,93 | 18,75 | 17,93 | 18,75 | 2,94% | - |
| 06.10.2025 | 18,12 | 18,21 | 18,12 | 18,21 | 1,25% | - |
| 03.10.2025 | 18,08 | 18,08 | 17,99 | 17,99 | -0,42% | - |
| 02.10.2025 | 18,00 | 18,06 | 18,00 | 18,06 | -1,07% | - |
| 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% | - |