19,840$
-1,98%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 20,19 | 20,70 | 19,61 | 19,83 | -2,03% | 3.404.687,00 |
| 29.09.2025 | 19,72 | 20,44 | 19,46 | 20,24 | 2,69% | 3.700.404,00 |
| 26.09.2025 | 19,27 | 19,98 | 19,16 | 19,71 | 1,76% | 2.835.581,00 |
| 25.09.2025 | 19,33 | 19,70 | 18,86 | 19,37 | 0,89% | 2.843.127,00 |
| 24.09.2025 | 19,01 | 19,78 | 18,97 | 19,20 | 2,02% | 3.999.309,00 |
| 23.09.2025 | 17,86 | 18,92 | 17,83 | 18,82 | 6,51% | 5.514.033,00 |
| 22.09.2025 | 16,84 | 17,92 | 16,78 | 17,67 | 4,56% | 3.846.657,00 |
| 19.09.2025 | 17,05 | 17,14 | 16,75 | 16,90 | -0,88% | 5.520.827,00 |
| 18.09.2025 | 17,34 | 17,34 | 16,78 | 17,05 | -0,58% | 1.968.380,00 |
| 17.09.2025 | 17,11 | 17,68 | 17,11 | 17,15 | 0,47% | 2.701.489,00 |
| 16.09.2025 | 16,26 | 17,11 | 16,17 | 17,07 | 5,11% | 2.668.643,00 |
| 15.09.2025 | 15,98 | 16,32 | 15,52 | 16,24 | 1,82% | 1.798.283,00 |
| 12.09.2025 | 16,18 | 16,54 | 15,95 | 15,95 | -0,31% | 1.928.145,00 |
| 11.09.2025 | 15,66 | 16,03 | 15,47 | 16,00 | 0,95% | 2.371.229,00 |
| 10.09.2025 | 15,27 | 15,85 | 15,15 | 15,85 | 2,92% | 1.995.145,00 |
| 09.09.2025 | 15,51 | 15,78 | 15,33 | 15,40 | -0,32% | 1.649.009,00 |
| 08.09.2025 | 16,07 | 16,27 | 15,37 | 15,45 | -2,83% | 2.232.406,00 |
| 05.09.2025 | 15,89 | 16,04 | 15,63 | 15,90 | -0,56% | 2.069.565,00 |
| 04.09.2025 | 15,86 | 16,04 | 15,55 | 15,99 | 1,14% | 2.020.803,00 |
| 03.09.2025 | 16,41 | 16,63 | 15,66 | 15,81 | -3,42% | 2.443.487,00 |
| 02.09.2025 | 15,84 | 16,39 | 15,75 | 16,37 | 1,49% | 1.948.842,00 |
| 29.08.2025 | 16,23 | 16,29 | 16,01 | 16,13 | -1,35% | 1.444.139,00 |
| 28.08.2025 | 15,76 | 16,45 | 15,52 | 16,35 | 3,68% | 1.999.299,00 |
| 27.08.2025 | 15,95 | 16,41 | 15,77 | 15,77 | -0,63% | 2.526.575,00 |
| 26.08.2025 | 15,33 | 15,93 | 15,06 | 15,87 | 3,73% | 1.757.729,00 |
| 25.08.2025 | 15,28 | 15,44 | 15,01 | 15,30 | -0,39% | 1.399.100,00 |
| 22.08.2025 | 15,39 | 15,54 | 15,18 | 15,36 | -1,66% | 2.416.335,00 |
| 21.08.2025 | 15,43 | 15,67 | 15,26 | 15,62 | 1,36% | 2.188.338,00 |
| 20.08.2025 | 15,05 | 15,52 | 14,85 | 15,41 | 1,45% | 2.278.415,00 |
| 19.08.2025 | 14,77 | 15,34 | 14,69 | 15,19 | 1,06% | 3.363.941,00 |
| 18.08.2025 | 15,21 | 15,21 | 14,65 | 15,03 | -5,71% | 4.167.479,00 |
| 15.08.2025 | 16,20 | 16,40 | 15,82 | 15,94 | 0,06% | 2.433.041,00 |
| 14.08.2025 | 15,68 | 16,18 | 15,41 | 15,93 | 1,59% | 2.088.208,00 |
| 13.08.2025 | 15,62 | 15,80 | 15,28 | 15,68 | 0,84% | 1.847.182,00 |
| 12.08.2025 | 15,51 | 15,70 | 15,33 | 15,55 | -1,33% | 2.431.369,00 |
| 11.08.2025 | 15,80 | 15,99 | 15,66 | 15,76 | -1,13% | 1.915.165,00 |
| 08.08.2025 | 16,17 | 16,42 | 15,90 | 15,94 | -0,87% | 1.716.603,00 |
| 07.08.2025 | 16,33 | 16,55 | 16,07 | 16,08 | -1,11% | 1.892.183,00 |
| 06.08.2025 | 16,41 | 16,47 | 16,05 | 16,26 | 0,00% | 2.032.674,00 |
| 05.08.2025 | 16,28 | 16,37 | 15,87 | 16,26 | 0,31% | 2.670.043,00 |
| 04.08.2025 | 16,21 | 16,57 | 16,05 | 16,21 | -1,22% | 3.072.049,00 |
| 01.08.2025 | 17,68 | 17,77 | 16,24 | 16,41 | -8,17% | 4.846.828,00 |
| 31.07.2025 | 20,42 | 20,56 | 17,74 | 17,87 | -14,05% | 8.331.389,00 |
| 30.07.2025 | 20,59 | 21,27 | 20,54 | 20,79 | -1,14% | 2.757.376,00 |
| 29.07.2025 | 20,78 | 21,37 | 20,73 | 21,03 | 1,79% | 2.255.321,00 |
| 28.07.2025 | 20,90 | 21,06 | 20,26 | 20,66 | -0,39% | 1.817.451,00 |
| 25.07.2025 | 21,04 | 21,11 | 20,49 | 20,74 | -2,22% | 1.418.403,00 |
| 24.07.2025 | 20,76 | 21,42 | 20,45 | 21,21 | 3,21% | 1.904.960,00 |
| 23.07.2025 | 20,76 | 20,97 | 20,42 | 20,55 | -3,75% | 3.279.241,00 |
| 22.07.2025 | 20,96 | 21,69 | 20,75 | 21,35 | 1,57% | 2.881.522,00 |
| 21.07.2025 | 22,76 | 22,76 | 20,98 | 21,02 | -9,24% | 3.356.391,00 |
| 18.07.2025 | 23,65 | 23,65 | 23,00 | 23,16 | -0,43% | 1.489.295,00 |
| 17.07.2025 | 23,35 | 23,46 | 22,92 | 23,26 | -0,34% | 1.609.727,00 |
| 16.07.2025 | 23,80 | 24,04 | 23,13 | 23,34 | 1,00% | 1.831.272,00 |
| 15.07.2025 | 23,75 | 23,96 | 22,76 | 23,11 | -3,14% | 1.811.087,00 |
| 14.07.2025 | 22,62 | 23,91 | 22,61 | 23,86 | 6,52% | 2.454.898,00 |
| 11.07.2025 | 22,19 | 22,63 | 21,89 | 22,40 | 1,13% | 1.918.950,00 |
| 10.07.2025 | 21,82 | 22,20 | 21,26 | 22,15 | -2,34% | 3.329.702,00 |
| 09.07.2025 | 22,65 | 23,23 | 22,29 | 22,68 | -1,90% | 2.223.297,00 |
| 08.07.2025 | 23,77 | 23,86 | 22,92 | 23,12 | -2,73% | 2.917.925,00 |
| 07.07.2025 | 23,93 | 24,21 | 23,60 | 23,77 | -1,00% | 2.249.374,00 |
| 03.07.2025 | 24,98 | 24,98 | 23,67 | 24,01 | -3,38% | 1.533.632,00 |
| 02.07.2025 | 25,69 | 25,70 | 24,60 | 24,85 | -1,62% | 2.740.341,00 |
| 01.07.2025 | 27,48 | 27,49 | 24,90 | 25,26 | -8,71% | 4.778.296,00 |
| 30.06.2025 | 28,29 | 28,40 | 27,39 | 27,67 | -3,79% | 3.012.908,00 |
| 27.06.2025 | 28,47 | 28,78 | 28,11 | 28,76 | 1,27% | 5.978.369,00 |
| 26.06.2025 | 28,30 | 28,84 | 28,11 | 28,40 | 0,25% | 1.453.822,00 |
| 25.06.2025 | 29,40 | 29,41 | 28,29 | 28,33 | -4,19% | 2.516.350,00 |
| 24.06.2025 | 29,33 | 29,69 | 28,38 | 29,57 | -0,47% | 2.654.118,00 |
| 23.06.2025 | 30,92 | 31,17 | 29,43 | 29,71 | -2,59% | 2.290.266,00 |
| 20.06.2025 | 30,75 | 31,15 | 30,07 | 30,50 | -0,78% | 3.761.862,00 |
| 18.06.2025 | 29,43 | 30,90 | 29,23 | 30,74 | 6,51% | 4.873.672,00 |
| 17.06.2025 | 27,10 | 28,88 | 26,57 | 28,86 | 9,07% | 4.535.214,00 |
| 16.06.2025 | 25,45 | 26,50 | 25,41 | 26,46 | 4,46% | 2.091.163,00 |
| 13.06.2025 | 25,86 | 26,16 | 24,15 | 25,33 | -1,13% | 2.511.899,00 |
| 12.06.2025 | 24,17 | 25,65 | 23,71 | 25,62 | 7,02% | 2.389.745,00 |
| 11.06.2025 | 24,38 | 24,47 | 23,89 | 23,94 | -0,42% | 2.431.108,00 |
| 10.06.2025 | 24,30 | 24,73 | 23,71 | 24,04 | -0,83% | 1.686.805,00 |
| 09.06.2025 | 24,60 | 24,67 | 23,63 | 24,24 | -0,90% | 1.905.790,00 |
| 06.06.2025 | 24,29 | 25,05 | 24,12 | 24,46 | 0,95% | 2.116.086,00 |
| 05.06.2025 | 24,06 | 24,45 | 23,34 | 24,23 | 2,02% | 1.988.507,00 |
| 04.06.2025 | 23,85 | 24,50 | 23,51 | 23,75 | -0,29% | 2.079.343,00 |
| 03.06.2025 | 23,61 | 24,24 | 23,44 | 23,82 | 0,34% | 1.781.671,00 |
| 02.06.2025 | 24,10 | 24,21 | 23,48 | 23,74 | 1,89% | 1.348.925,00 |
| 30.05.2025 | 23,41 | 23,68 | 23,12 | 23,30 | -0,77% | 1.464.539,00 |
| 29.05.2025 | 23,95 | 23,95 | 23,48 | 23,48 | -1,30% | 1.205.609,00 |
| 28.05.2025 | 24,14 | 24,25 | 23,79 | 23,79 | -2,02% | 1.423.194,00 |
| 27.05.2025 | 23,93 | 24,70 | 23,77 | 24,28 | 2,19% | 1.939.661,00 |
| 23.05.2025 | 23,41 | 23,99 | 23,31 | 23,76 | 2,33% | 967.308,00 |
| 22.05.2025 | 23,30 | 23,46 | 22,84 | 23,22 | -0,73% | 1.275.637,00 |
| 21.05.2025 | 23,42 | 23,95 | 23,30 | 23,39 | -1,68% | 1.362.894,00 |
| 20.05.2025 | 23,84 | 24,40 | 23,67 | 23,79 | 0,34% | 1.216.042,00 |
| 19.05.2025 | 23,57 | 23,95 | 23,42 | 23,71 | -2,23% | 1.434.027,00 |
| 16.05.2025 | 24,43 | 24,48 | 24,05 | 24,25 | -0,61% | 1.379.802,00 |
| 15.05.2025 | 23,48 | 24,40 | 23,48 | 24,40 | 2,43% | 1.812.475,00 |
| 14.05.2025 | 23,26 | 23,86 | 23,08 | 23,82 | 0,72% | 1.824.216,00 |
| 13.05.2025 | 23,15 | 24,13 | 22,96 | 23,65 | 3,64% | 2.073.948,00 |
| 12.05.2025 | 23,75 | 23,88 | 22,34 | 22,82 | -2,23% | 2.546.426,00 |
| 09.05.2025 | 22,86 | 23,38 | 22,73 | 23,34 | 3,41% | 1.752.536,00 |
| 08.05.2025 | 22,64 | 23,11 | 22,45 | 22,57 | 0,85% | 2.411.414,00 |