11,543€
2,15%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 11,32 | 11,60 | 11,32 | 11,60 | 2,65% | 100,00 |
| 29.05.2026 | 11,67 | 11,67 | 11,30 | 11,30 | -2,88% | - |
| 28.05.2026 | 11,29 | 11,64 | 11,29 | 11,64 | 2,38% | - |
| 27.05.2026 | 11,24 | 11,37 | 11,24 | 11,37 | 0,26% | - |
| 26.05.2026 | 11,92 | 11,92 | 11,34 | 11,34 | -5,11% | 55,00 |
| 25.05.2026 | 11,93 | 11,95 | 11,93 | 11,95 | 0,67% | - |
| 22.05.2026 | 12,14 | 12,14 | 11,87 | 11,87 | -2,63% | - |
| 21.05.2026 | 12,30 | 12,30 | 12,19 | 12,19 | -1,18% | - |
| 20.05.2026 | 12,92 | 12,92 | 12,33 | 12,33 | -0,96% | - |
| 19.05.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -0,84% | - |
| 18.05.2026 | 12,60 | 12,60 | 12,56 | 12,56 | -1,49% | - |
| 15.05.2026 | 12,61 | 12,75 | 12,61 | 12,75 | 3,45% | - |
| 14.05.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -0,65% | - |
| 13.05.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -2,05% | - |
| 12.05.2026 | 12,66 | 12,66 | 12,66 | 12,66 | -0,71% | - |
| 11.05.2026 | 11,95 | 12,75 | 11,95 | 12,75 | 5,85% | - |
| 08.05.2026 | 12,49 | 12,77 | 12,05 | 12,05 | -8,37% | 100,00 |
| 07.05.2026 | 12,95 | 13,15 | 12,95 | 13,15 | 2,78% | 10,00 |
| 06.05.2026 | 14,39 | 14,39 | 12,79 | 12,79 | -13,49% | 175,00 |
| 05.05.2026 | 15,10 | 15,10 | 14,79 | 14,79 | -1,99% | 10,00 |
| 04.05.2026 | 14,67 | 15,09 | 14,67 | 15,09 | 1,72% | - |
| 30.04.2026 | 14,72 | 15,08 | 14,72 | 14,83 | 1,19% | 50,00 |
| 29.04.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,34% | - |
| 28.04.2026 | 14,21 | 14,71 | 14,21 | 14,71 | 2,76% | - |
| 27.04.2026 | 14,26 | 14,31 | 14,26 | 14,31 | -2,19% | - |
| 24.04.2026 | 14,56 | 14,63 | 14,56 | 14,63 | -0,14% | 385,00 |
| 23.04.2026 | 14,66 | 14,70 | 14,65 | 14,65 | -0,20% | 300,00 |
| 22.04.2026 | 13,96 | 14,68 | 13,96 | 14,68 | 4,08% | - |
| 21.04.2026 | 14,13 | 14,13 | 14,11 | 14,11 | -0,60% | - |
| 20.04.2026 | 14,31 | 14,31 | 14,19 | 14,19 | -1,49% | - |
| 17.04.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 0,52% | - |
| 16.04.2026 | 13,67 | 14,33 | 13,67 | 14,33 | 4,56% | - |
| 15.04.2026 | 13,69 | 13,71 | 13,69 | 13,71 | -0,07% | - |
| 14.04.2026 | 14,65 | 14,65 | 13,72 | 13,72 | -7,27% | - |
| 13.04.2026 | 14,77 | 14,97 | 14,77 | 14,79 | -1,07% | 3.610,00 |
| 10.04.2026 | 15,05 | 15,05 | 14,95 | 14,95 | -1,81% | - |
| 09.04.2026 | 15,72 | 15,72 | 15,23 | 15,23 | -3,43% | - |
| 08.04.2026 | 15,55 | 15,77 | 15,55 | 15,77 | -5,03% | - |
| 07.04.2026 | 16,61 | 16,61 | 16,60 | 16,60 | -1,31% | - |
| 02.04.2026 | 16,51 | 16,86 | 16,51 | 16,82 | 1,05% | 500,00 |
| 01.04.2026 | 18,09 | 18,09 | 16,65 | 16,65 | -8,19% | - |
| 31.03.2026 | 19,00 | 19,00 | 18,13 | 18,13 | -4,93% | - |
| 30.03.2026 | 20,21 | 20,31 | 19,07 | 19,07 | -2,00% | 200,00 |
| 27.03.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 0,21% | - |
| 26.03.2026 | 19,18 | 19,42 | 19,18 | 19,42 | 0,49% | - |
| 25.03.2026 | 18,28 | 19,33 | 18,28 | 19,33 | 5,34% | - |
| 24.03.2026 | 18,12 | 18,35 | 18,12 | 18,35 | 1,24% | - |
| 23.03.2026 | 18,51 | 18,85 | 18,12 | 18,12 | -2,61% | 400,00 |
| 20.03.2026 | 18,40 | 18,61 | 18,40 | 18,61 | 1,20% | - |
| 19.03.2026 | 17,98 | 18,39 | 17,98 | 18,39 | 2,39% | - |
| 18.03.2026 | 17,80 | 17,96 | 17,80 | 17,96 | 0,98% | - |
| 17.03.2026 | 17,62 | 17,78 | 17,62 | 17,78 | 0,42% | - |
| 16.03.2026 | 18,14 | 18,14 | 17,71 | 17,71 | -1,83% | - |
| 13.03.2026 | 17,88 | 18,04 | 17,88 | 18,04 | 0,25% | - |
| 12.03.2026 | 17,13 | 17,99 | 17,13 | 17,99 | 3,69% | - |
| 11.03.2026 | 16,70 | 17,35 | 16,70 | 17,35 | 3,30% | - |
| 10.03.2026 | 17,15 | 17,15 | 16,80 | 16,80 | -1,98% | - |
| 09.03.2026 | 18,75 | 18,75 | 17,14 | 17,14 | -6,77% | - |
| 06.03.2026 | 18,02 | 18,38 | 18,02 | 18,38 | 1,72% | - |
| 05.03.2026 | 17,97 | 18,48 | 17,97 | 18,07 | -0,33% | 635,00 |
| 04.03.2026 | 17,63 | 18,13 | 17,63 | 18,13 | 2,63% | - |
| 03.03.2026 | 17,01 | 17,67 | 17,01 | 17,67 | 2,58% | - |
| 02.03.2026 | 16,75 | 17,22 | 16,75 | 17,22 | 4,71% | - |
| 27.02.2026 | 15,64 | 16,45 | 15,64 | 16,45 | 3,62% | - |
| 26.02.2026 | 15,37 | 15,87 | 15,37 | 15,87 | 1,60% | - |
| 25.02.2026 | 15,34 | 15,62 | 15,34 | 15,62 | 0,42% | - |
| 24.02.2026 | 15,69 | 15,69 | 15,56 | 15,56 | -1,43% | - |
| 23.02.2026 | 16,64 | 16,64 | 15,78 | 15,78 | -7,07% | - |
| 20.02.2026 | 16,74 | 16,98 | 16,74 | 16,98 | 0,86% | - |
| 19.02.2026 | 15,62 | 16,84 | 15,57 | 16,84 | 6,79% | 1.000,00 |
| 18.02.2026 | 15,52 | 15,77 | 15,52 | 15,77 | 0,83% | - |
| 17.02.2026 | 15,86 | 15,86 | 15,59 | 15,64 | -1,76% | 320,00 |
| 16.02.2026 | 15,91 | 15,92 | 15,91 | 15,92 | -1,55% | - |
| 13.02.2026 | 15,99 | 16,17 | 15,99 | 16,17 | 0,81% | - |
| 12.02.2026 | 17,00 | 17,00 | 16,04 | 16,04 | -6,58% | 50,00 |
| 11.02.2026 | 17,01 | 17,17 | 17,01 | 17,17 | 0,26% | - |
| 10.02.2026 | 17,35 | 17,35 | 17,12 | 17,12 | -1,61% | - |
| 09.02.2026 | 18,04 | 18,14 | 17,40 | 17,40 | -4,00% | 400,00 |
| 06.02.2026 | 17,44 | 18,13 | 17,44 | 18,13 | 3,45% | - |
| 05.02.2026 | 18,06 | 18,06 | 17,52 | 17,52 | -4,39% | 25,00 |
| 04.02.2026 | 18,67 | 18,67 | 18,33 | 18,33 | -3,17% | - |
| 03.02.2026 | 18,48 | 18,93 | 18,48 | 18,93 | 1,31% | - |
| 02.02.2026 | 19,45 | 19,45 | 18,68 | 18,68 | -8,21% | - |
| 30.01.2026 | 19,27 | 20,35 | 19,27 | 20,35 | 5,52% | - |
| 29.01.2026 | 18,69 | 19,57 | 18,51 | 19,29 | 2,42% | 200,00 |
| 28.01.2026 | 18,45 | 18,83 | 18,45 | 18,83 | 1,59% | - |
| 27.01.2026 | 20,48 | 20,48 | 18,54 | 18,54 | -10,55% | - |
| 26.01.2026 | 21,15 | 21,15 | 20,72 | 20,72 | 2,22% | - |
| 23.01.2026 | 20,65 | 20,65 | 20,27 | 20,27 | -2,41% | - |
| 22.01.2026 | 20,50 | 20,77 | 20,50 | 20,77 | 2,01% | - |
| 21.01.2026 | 19,01 | 20,36 | 19,01 | 20,36 | 8,15% | 200,00 |
| 20.01.2026 | 18,45 | 18,83 | 18,45 | 18,83 | 4,85% | - |
| 19.01.2026 | 17,88 | 17,96 | 17,88 | 17,96 | -1,43% | - |
| 16.01.2026 | 17,84 | 18,22 | 17,84 | 18,22 | 1,19% | 200,00 |
| 15.01.2026 | 18,74 | 18,74 | 18,00 | 18,00 | -3,92% | - |
| 14.01.2026 | 18,93 | 18,93 | 18,74 | 18,74 | -2,29% | - |
| 13.01.2026 | 19,03 | 19,18 | 19,03 | 19,18 | -0,54% | - |
| 12.01.2026 | 18,04 | 19,28 | 18,04 | 19,28 | 6,05% | - |
| 09.01.2026 | 18,28 | 18,28 | 18,18 | 18,18 | -1,76% | - |
| 08.01.2026 | 18,65 | 18,65 | 18,51 | 18,51 | -1,65% | - |