11,528€
-5,47%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 12,03 | 12,03 | 11,47 | 11,47 | -5,95% | - |
| 24.09.2026 | 11,86 | 12,20 | 11,86 | 12,20 | 3,44% | - |
| 23.09.2026 | 11,75 | 11,79 | 11,75 | 11,79 | 0,30% | - |
| 22.09.2026 | 11,25 | 11,76 | 11,25 | 11,76 | 7,50% | - |
| 21.09.2026 | 11,18 | 11,18 | 10,94 | 10,94 | -2,15% | - |
| 18.09.2026 | 11,21 | 11,21 | 11,18 | 11,18 | -0,84% | - |
| 17.09.2026 | 11,43 | 11,43 | 11,27 | 11,27 | -0,84% | - |
| 16.09.2026 | 12,28 | 12,28 | 11,37 | 11,37 | -9,84% | - |
| 15.09.2026 | 12,23 | 12,61 | 12,23 | 12,61 | 0,84% | - |
| 14.09.2026 | 12,63 | 12,63 | 12,50 | 12,50 | -2,04% | - |
| 11.09.2026 | 12,99 | 12,99 | 12,76 | 12,76 | -2,63% | - |
| 10.09.2026 | 12,71 | 13,11 | 12,71 | 13,11 | 2,46% | - |
| 09.09.2026 | 12,90 | 12,90 | 12,79 | 12,79 | -2,18% | - |
| 08.09.2026 | 12,87 | 13,08 | 12,87 | 13,08 | 1,44% | - |
| 07.09.2026 | 12,93 | 12,93 | 12,89 | 12,89 | -1,23% | - |
| 04.09.2026 | 12,78 | 13,05 | 12,78 | 13,05 | -1,40% | - |
| 03.09.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -3,71% | - |
| 02.09.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 11,03% | - |
| 01.09.2026 | 12,38 | 12,38 | 12,38 | 12,38 | -0,16% | - |
| 31.08.2026 | 12,16 | 12,40 | 12,16 | 12,40 | 0,65% | - |
| 28.08.2026 | 12,43 | 12,43 | 12,32 | 12,32 | -1,79% | - |
| 27.08.2026 | 12,33 | 12,55 | 12,33 | 12,55 | 4,45% | - |
| 26.08.2026 | 12,01 | 12,01 | 12,01 | 12,01 | -0,91% | - |
| 25.08.2026 | 12,12 | 12,12 | 12,12 | 12,12 | -1,42% | - |
| 24.08.2026 | 12,03 | 12,30 | 12,01 | 12,30 | 1,15% | 2.400,00 |
| 21.08.2026 | 11,69 | 12,16 | 11,69 | 12,16 | 5,19% | 50,00 |
| 20.08.2026 | 11,56 | 11,56 | 11,56 | 11,56 | -0,77% | - |
| 19.08.2026 | 11,65 | 11,65 | 11,65 | 11,65 | 0,69% | - |
| 18.08.2026 | 11,57 | 11,57 | 11,57 | 11,57 | -0,30% | - |
| 17.08.2026 | 12,00 | 12,00 | 11,60 | 11,60 | -0,30% | - |
| 14.08.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -2,68% | - |
| 13.08.2026 | 11,96 | 11,96 | 11,96 | 11,96 | -3,04% | - |
| 12.08.2026 | 12,33 | 12,33 | 12,33 | 12,33 | 0,28% | - |
| 11.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -1,13% | - |
| 10.08.2026 | 11,53 | 12,44 | 11,53 | 12,44 | 9,95% | - |
| 07.08.2026 | 11,31 | 11,31 | 11,31 | 11,31 | 1,71% | - |
| 06.08.2026 | 11,12 | 11,12 | 11,12 | 11,12 | -2,80% | - |
| 05.08.2026 | 11,44 | 11,44 | 11,44 | 11,44 | -0,48% | - |
| 04.08.2026 | 11,55 | 11,55 | 11,50 | 11,50 | 2,22% | - |
| 03.08.2026 | 11,25 | 11,25 | 11,25 | 11,25 | -1,10% | - |
| 31.07.2026 | 10,96 | 11,37 | 10,96 | 11,37 | 5,38% | - |
| 30.07.2026 | 10,79 | 10,79 | 10,79 | 10,79 | -1,91% | - |
| 29.07.2026 | 10,72 | 11,00 | 10,72 | 11,00 | -5,17% | 125,00 |
| 28.07.2026 | 11,31 | 11,60 | 11,31 | 11,60 | -1,53% | 125,00 |
| 27.07.2026 | 11,78 | 11,78 | 11,78 | 11,78 | -0,88% | 73,00 |
| 24.07.2026 | 11,93 | 11,93 | 11,89 | 11,89 | -1,86% | - |
| 23.07.2026 | 12,11 | 12,11 | 12,11 | 12,11 | 5,49% | - |
| 22.07.2026 | 11,48 | 11,48 | 11,48 | 11,48 | 0,31% | - |
| 21.07.2026 | 11,20 | 11,45 | 11,20 | 11,45 | 1,37% | 435,00 |
| 20.07.2026 | 11,59 | 11,59 | 11,29 | 11,29 | -2,04% | - |
| 17.07.2026 | 11,25 | 11,70 | 11,25 | 11,53 | -0,52% | 100,00 |
| 16.07.2026 | 11,29 | 11,59 | 11,29 | 11,59 | 3,21% | 1.000,00 |
| 15.07.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -3,48% | - |
| 14.07.2026 | 11,48 | 11,63 | 11,48 | 11,63 | 1,39% | 436,00 |
| 13.07.2026 | 11,16 | 11,47 | 11,16 | 11,47 | 1,59% | - |
| 10.07.2026 | 11,83 | 11,83 | 11,29 | 11,29 | -6,50% | - |
| 09.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,11% | - |
| 08.07.2026 | 12,45 | 12,45 | 12,21 | 12,21 | -0,33% | - |
| 07.07.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,85% | - |
| 06.07.2026 | 12,78 | 12,78 | 12,36 | 12,36 | -2,95% | - |
| 03.07.2026 | 12,78 | 12,78 | 12,73 | 12,73 | -0,16% | - |
| 02.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,09% | - |
| 01.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 4,54% | - |
| 30.06.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -0,12% | - |
| 29.06.2026 | 12,46 | 12,46 | 12,35 | 12,35 | -1,28% | - |
| 26.06.2026 | 12,03 | 12,51 | 12,03 | 12,51 | 6,88% | - |
| 25.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,04% | - |
| 24.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,82% | - |
| 23.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.06.2026 | 11,19 | 11,60 | 11,19 | 11,60 | 0,26% | - |
| 19.06.2026 | 11,30 | 11,57 | 11,30 | 11,57 | 1,71% | 1.000,00 |
| 18.06.2026 | 11,32 | 11,38 | 11,32 | 11,38 | 0,18% | - |
| 17.06.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -0,57% | - |
| 16.06.2026 | 11,15 | 11,42 | 11,15 | 11,42 | 1,51% | 436,00 |
| 15.06.2026 | 11,62 | 11,62 | 11,25 | 11,25 | 0,18% | - |
| 12.06.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -3,02% | - |
| 11.06.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 6,93% | - |
| 10.06.2026 | 10,83 | 10,83 | 10,83 | 10,83 | -0,82% | - |
| 09.06.2026 | 11,02 | 11,02 | 10,92 | 10,92 | -0,59% | - |
| 08.06.2026 | 11,16 | 11,16 | 10,99 | 10,99 | -2,66% | - |
| 05.06.2026 | 11,79 | 11,79 | 11,29 | 11,29 | -3,05% | - |
| 04.06.2026 | 11,28 | 11,64 | 11,28 | 11,64 | 1,48% | - |
| 03.06.2026 | 11,40 | 11,47 | 11,40 | 11,47 | 0,13% | - |
| 02.06.2026 | 11,38 | 11,46 | 11,38 | 11,46 | -1,25% | - |
| 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% | - |