20,070$
-6,13%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,66 | 21,72 | 19,89 | 20,08 | -6,08% | 5.344,00 |
| 06.03.2026 | 21,54 | 22,04 | 21,23 | 21,38 | 1,52% | 5.344,00 |
| 05.03.2026 | 21,16 | 21,73 | 20,61 | 21,06 | -0,28% | 2.161.205,00 |
| 04.03.2026 | 20,01 | 21,24 | 19,81 | 21,12 | 2,28% | 1.799.671,00 |
| 03.03.2026 | 20,62 | 21,13 | 19,70 | 20,65 | 2,08% | 2.478.696,00 |
| 02.03.2026 | 20,80 | 20,87 | 19,50 | 20,23 | 3,16% | 2.888.336,00 |
| 27.02.2026 | 18,89 | 19,73 | 18,80 | 19,61 | 4,59% | 2.344.935,00 |
| 26.02.2026 | 18,20 | 18,96 | 18,10 | 18,75 | 1,90% | 1.754.569,00 |
| 25.02.2026 | 18,56 | 18,80 | 18,19 | 18,40 | 0,60% | 1.281.639,00 |
| 24.02.2026 | 18,57 | 18,61 | 18,03 | 18,29 | -1,88% | 1.959.115,00 |
| 23.02.2026 | 19,95 | 20,02 | 18,46 | 18,64 | -6,66% | 2.115.214,00 |
| 20.02.2026 | 19,67 | 20,40 | 19,49 | 19,97 | 0,60% | 2.008.761,00 |
| 19.02.2026 | 18,88 | 20,03 | 18,78 | 19,85 | 6,66% | 2.285.292,00 |
| 18.02.2026 | 18,43 | 18,81 | 18,20 | 18,61 | 0,32% | 1.921.651,00 |
| 17.02.2026 | 19,02 | 19,29 | 18,13 | 18,55 | -2,47% | 2.843.754,00 |
| 13.02.2026 | 18,86 | 19,43 | 18,65 | 19,02 | -0,83% | 2.702.622,00 |
| 12.02.2026 | 19,65 | 19,82 | 18,80 | 19,18 | -6,07% | 4.788.768,00 |
| 11.02.2026 | 20,67 | 20,91 | 20,23 | 20,42 | 0,00% | 2.501.258,00 |
| 10.02.2026 | 20,80 | 21,09 | 20,24 | 20,42 | -2,11% | 2.121.912,00 |
| 09.02.2026 | 20,73 | 21,15 | 20,53 | 20,86 | -3,29% | 3.027.123,00 |
| 06.02.2026 | 21,13 | 21,71 | 21,09 | 21,57 | 3,70% | 2.236.720,00 |
| 05.02.2026 | 21,20 | 21,94 | 20,60 | 20,80 | -3,44% | 3.788.407,00 |
| 04.02.2026 | 22,85 | 23,23 | 21,23 | 21,54 | -4,14% | 3.774.447,00 |
| 03.02.2026 | 22,03 | 22,58 | 21,66 | 22,47 | 2,00% | 2.551.566,00 |
| 02.02.2026 | 23,13 | 23,58 | 21,91 | 22,03 | -9,53% | 3.725.658,00 |
| 30.01.2026 | 23,21 | 24,43 | 23,06 | 24,35 | 4,28% | 3.670.357,00 |
| 29.01.2026 | 22,89 | 23,48 | 22,56 | 23,35 | 4,19% | 2.815.220,00 |
| 28.01.2026 | 22,42 | 23,14 | 22,18 | 22,41 | -0,27% | 2.810.222,00 |
| 27.01.2026 | 24,31 | 24,50 | 22,20 | 22,47 | -8,92% | 3.485.252,00 |
| 26.01.2026 | 24,71 | 25,03 | 24,00 | 24,67 | 1,86% | 2.191.501,00 |
| 23.01.2026 | 25,26 | 25,85 | 24,01 | 24,22 | -1,02% | 2.604.243,00 |
| 22.01.2026 | 24,41 | 24,73 | 23,35 | 24,47 | 1,83% | 3.039.247,00 |
| 21.01.2026 | 23,27 | 24,65 | 23,27 | 24,03 | 7,85% | 3.255.232,00 |
| 20.01.2026 | 22,70 | 23,10 | 21,96 | 22,28 | 5,19% | 2.473.422,00 |
| 16.01.2026 | 20,35 | 21,25 | 20,00 | 21,18 | 1,58% | 3.191.777,00 |
| 15.01.2026 | 21,71 | 21,80 | 20,80 | 20,85 | -5,40% | 2.049.194,00 |
| 14.01.2026 | 21,91 | 22,12 | 21,40 | 22,04 | -1,43% | 2.263.450,00 |
| 13.01.2026 | 22,87 | 23,00 | 22,18 | 22,36 | -0,31% | 1.458.535,00 |
| 12.01.2026 | 21,62 | 22,67 | 21,34 | 22,43 | 5,60% | 2.927.483,00 |
| 09.01.2026 | 21,50 | 21,75 | 20,79 | 21,24 | -1,26% | 2.564.886,00 |
| 08.01.2026 | 21,84 | 22,22 | 21,10 | 21,51 | -2,58% | 3.272.572,00 |
| 07.01.2026 | 22,81 | 23,08 | 22,04 | 22,08 | -3,58% | 2.038.734,00 |
| 06.01.2026 | 22,30 | 22,93 | 22,08 | 22,90 | 1,51% | 2.492.408,00 |
| 05.01.2026 | 23,23 | 23,25 | 21,41 | 22,56 | -4,33% | 3.562.678,00 |