9,925$
0,66%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 10,00 | 10,13 | 9,84 | 9,93 | 0,66% | 392.286,00 |
| 02.05.2024 | 10,04 | 10,04 | 9,48 | 9,86 | 0,92% | 4.602.848,00 |
| 01.05.2024 | 9,95 | 9,99 | 9,72 | 9,77 | -2,88% | 4.604.369,00 |
| 30.04.2024 | 10,35 | 10,38 | 10,05 | 10,06 | -3,18% | 3.461.272,00 |
| 29.04.2024 | 10,34 | 10,48 | 10,29 | 10,39 | 0,68% | 2.200.465,00 |
| 26.04.2024 | 10,22 | 10,38 | 10,03 | 10,32 | 0,19% | 2.376.375,00 |
| 25.04.2024 | 10,22 | 10,30 | 9,98 | 10,30 | 1,48% | 3.016.608,00 |
| 24.04.2024 | 9,71 | 10,22 | 9,65 | 10,15 | 3,78% | 4.569.148,00 |
| 23.04.2024 | 9,66 | 9,90 | 9,50 | 9,78 | 0,51% | 3.042.596,00 |
| 22.04.2024 | 9,46 | 9,86 | 9,39 | 9,73 | 2,21% | 4.584.631,00 |
| 19.04.2024 | 9,17 | 9,55 | 9,17 | 9,52 | 3,03% | 3.425.386,00 |
| 18.04.2024 | 9,22 | 9,49 | 9,18 | 9,24 | 0,54% | 3.376.985,00 |
| 17.04.2024 | 9,11 | 9,30 | 9,07 | 9,19 | 0,77% | 2.555.402,00 |
| 16.04.2024 | 9,23 | 9,26 | 8,84 | 9,12 | -1,72% | 3.832.883,00 |
| 15.04.2024 | 9,50 | 9,64 | 9,20 | 9,28 | -2,93% | 3.312.654,00 |
| 12.04.2024 | 9,64 | 9,92 | 9,43 | 9,56 | -0,10% | 3.702.994,00 |
| 11.04.2024 | 9,90 | 9,96 | 9,47 | 9,57 | -3,33% | 4.260.225,00 |
| 10.04.2024 | 9,51 | 9,96 | 9,41 | 9,90 | 2,70% | 4.841.998,00 |
| 09.04.2024 | 9,38 | 9,65 | 9,36 | 9,64 | 3,43% | 3.746.454,00 |
| 08.04.2024 | 9,13 | 9,34 | 9,08 | 9,32 | 2,64% | 2.411.823,00 |
| 05.04.2024 | 9,06 | 9,15 | 8,90 | 9,08 | -0,11% | 2.844.754,00 |
| 04.04.2024 | 9,23 | 9,30 | 9,00 | 9,09 | -0,76% | 2.628.198,00 |
| 03.04.2024 | 9,15 | 9,27 | 9,10 | 9,16 | 0,44% | 2.143.111,00 |
| 02.04.2024 | 9,27 | 9,32 | 9,02 | 9,12 | -2,15% | 3.664.700,00 |
| 01.04.2024 | 9,41 | 9,41 | 9,20 | 9,32 | 0,43% | 4.895.862,00 |
| 28.03.2024 | 9,30 | 9,40 | 9,14 | 9,28 | 0,22% | 5.052.688,00 |
| 27.03.2024 | 8,76 | 9,33 | 8,76 | 9,26 | 4,51% | 7.774.916,00 |
| 26.03.2024 | 8,80 | 9,03 | 8,73 | 8,86 | 3,38% | 8.093.367,00 |
| 25.03.2024 | 8,40 | 8,60 | 8,40 | 8,57 | 2,02% | 2.940.779,00 |
| 22.03.2024 | 8,30 | 8,40 | 8,14 | 8,40 | 0,48% | 3.909.671,00 |
| 21.03.2024 | 8,17 | 8,48 | 8,02 | 8,36 | 3,59% | 6.477.023,00 |
| 20.03.2024 | 7,92 | 8,17 | 7,87 | 8,07 | 0,50% | 3.386.092,00 |
| 19.03.2024 | 7,82 | 8,15 | 7,81 | 8,03 | 1,90% | 3.295.025,00 |
| 18.03.2024 | 8,05 | 8,07 | 7,84 | 7,88 | -1,50% | 4.838.012,00 |
| 15.03.2024 | 8,18 | 8,23 | 7,97 | 8,00 | -2,44% | 10.427.626,00 |
| 14.03.2024 | 8,29 | 8,33 | 8,10 | 8,20 | -0,97% | 4.138.856,00 |
| 13.03.2024 | 8,41 | 8,44 | 8,20 | 8,28 | -1,19% | 4.498.664,00 |
| 12.03.2024 | 8,51 | 8,51 | 8,23 | 8,38 | -0,36% | 3.126.294,00 |
| 11.03.2024 | 8,39 | 8,48 | 8,25 | 8,41 | -0,94% | 2.500.663,00 |
| 08.03.2024 | 8,47 | 8,60 | 8,40 | 8,49 | 0,95% | 3.189.804,00 |
| 07.03.2024 | 8,64 | 8,66 | 8,40 | 8,41 | -2,55% | 4.098.418,00 |
| 06.03.2024 | 8,79 | 8,79 | 8,53 | 8,63 | -1,03% | 3.745.187,00 |
| 05.03.2024 | 8,45 | 8,96 | 8,40 | 8,72 | 2,83% | 5.332.020,00 |
| 04.03.2024 | 8,79 | 8,89 | 8,46 | 8,48 | -0,70% | 4.727.095,00 |
| 01.03.2024 | 8,55 | 8,82 | 8,47 | 8,54 | -0,12% | 4.466.415,00 |
| 29.02.2024 | 8,30 | 8,57 | 8,25 | 8,55 | 3,39% | 4.904.323,00 |
| 28.02.2024 | 8,14 | 8,30 | 8,07 | 8,27 | 1,72% | 2.670.749,00 |
| 27.02.2024 | 8,15 | 8,26 | 7,98 | 8,13 | 1,63% | 3.230.905,00 |
| 26.02.2024 | 8,04 | 8,18 | 7,86 | 8,00 | 0,63% | 3.187.517,00 |
| 23.02.2024 | 8,10 | 8,17 | 7,87 | 7,95 | -4,22% | 5.766.284,00 |
| 22.02.2024 | 8,03 | 8,30 | 7,90 | 8,30 | -0,36% | 4.265.018,00 |
| 21.02.2024 | 7,92 | 8,51 | 7,88 | 8,33 | 10,48% | 11.722.482,00 |
| 20.02.2024 | 7,56 | 7,74 | 7,46 | 7,54 | -1,18% | 5.191.331,00 |
| 16.02.2024 | 7,51 | 7,78 | 7,44 | 7,63 | 1,33% | 4.645.609,00 |
| 15.02.2024 | 7,39 | 7,68 | 7,23 | 7,53 | 3,43% | 7.739.465,00 |
| 14.02.2024 | 7,20 | 7,60 | 7,07 | 7,28 | -0,95% | 13.333.134,00 |
| 13.02.2024 | 7,53 | 7,57 | 7,27 | 7,35 | -4,67% | 8.019.380,00 |
| 12.02.2024 | 7,36 | 7,85 | 7,36 | 7,71 | 4,76% | 5.956.332,00 |
| 09.02.2024 | 7,44 | 7,48 | 7,31 | 7,36 | -1,87% | 3.899.826,00 |
| 08.02.2024 | 7,42 | 7,52 | 7,33 | 7,50 | 0,54% | 3.830.165,00 |
| 07.02.2024 | 7,52 | 7,59 | 7,31 | 7,46 | -0,80% | 4.425.209,00 |
| 06.02.2024 | 7,41 | 7,63 | 7,38 | 7,52 | 0,94% | 3.586.729,00 |
| 05.02.2024 | 7,54 | 7,55 | 7,41 | 7,45 | -2,49% | 3.336.349,00 |
| 02.02.2024 | 7,70 | 7,76 | 7,56 | 7,64 | -1,55% | 2.902.064,00 |
| 01.02.2024 | 7,87 | 7,95 | 7,66 | 7,76 | -0,64% | 4.383.606,00 |
| 31.01.2024 | 8,10 | 8,16 | 7,79 | 7,81 | -3,94% | 3.367.924,00 |
| 30.01.2024 | 7,84 | 8,14 | 7,78 | 8,13 | 2,39% | 2.422.439,00 |
| 29.01.2024 | 7,99 | 8,06 | 7,77 | 7,94 | -0,63% | 3.800.442,00 |
| 26.01.2024 | 8,26 | 8,28 | 7,77 | 7,99 | -2,80% | 5.362.471,00 |
| 25.01.2024 | 8,31 | 8,37 | 8,11 | 8,22 | 0,00% | 2.806.865,00 |
| 24.01.2024 | 8,16 | 8,48 | 8,09 | 8,22 | 2,49% | 4.396.957,00 |
| 23.01.2024 | 8,02 | 8,10 | 7,92 | 8,02 | 0,00% | 3.062.048,00 |
| 22.01.2024 | 7,83 | 8,03 | 7,74 | 8,02 | 0,38% | 5.632.012,00 |
| 19.01.2024 | 7,95 | 7,99 | 7,77 | 7,99 | -0,75% | 5.909.221,00 |
| 18.01.2024 | 8,14 | 8,15 | 7,94 | 8,05 | -0,74% | 5.245.220,00 |
| 17.01.2024 | 8,19 | 8,27 | 8,00 | 8,11 | -2,76% | 5.474.084,00 |
| 16.01.2024 | 8,74 | 8,78 | 8,33 | 8,34 | -6,40% | 8.532.328,00 |
| 12.01.2024 | 8,85 | 9,08 | 8,79 | 8,91 | 3,36% | 3.588.861,00 |
| 11.01.2024 | 8,87 | 8,93 | 8,57 | 8,62 | -2,49% | 4.967.837,00 |
| 10.01.2024 | 9,09 | 9,15 | 8,77 | 8,84 | -4,43% | 3.847.953,00 |
| 09.01.2024 | 9,07 | 9,39 | 8,89 | 9,25 | 3,82% | 6.623.740,00 |
| 08.01.2024 | 8,63 | 8,91 | 8,46 | 8,91 | 0,11% | 4.741.399,00 |
| 05.01.2024 | 8,68 | 8,96 | 8,58 | 8,90 | 2,06% | 4.447.157,00 |
| 04.01.2024 | 9,11 | 9,12 | 8,70 | 8,72 | -1,69% | 4.057.448,00 |
| 03.01.2024 | 8,75 | 8,94 | 8,65 | 8,87 | -0,78% | 3.784.047,00 |
| 02.01.2024 | 8,99 | 9,26 | 8,86 | 8,94 | 1,02% | 4.012.012,00 |
| 29.12.2023 | 8,95 | 9,01 | 8,84 | 8,85 | -0,90% | 4.238.941,00 |
| 28.12.2023 | 9,09 | 9,20 | 8,89 | 8,93 | -1,65% | 2.998.822,00 |
| 27.12.2023 | 9,31 | 9,31 | 9,04 | 9,08 | -0,98% | 2.502.651,00 |
| 26.12.2023 | 9,19 | 9,31 | 9,12 | 9,17 | 0,44% | 2.061.810,00 |
| 22.12.2023 | 9,13 | 9,30 | 9,03 | 9,13 | 0,00% | 4.033.693,00 |
| 21.12.2023 | 8,81 | 9,13 | 8,75 | 9,13 | 5,06% | 4.680.092,00 |
| 20.12.2023 | 8,98 | 9,06 | 8,67 | 8,69 | -2,69% | 5.587.958,00 |
| 19.12.2023 | 8,80 | 8,97 | 8,62 | 8,93 | 0,79% | 3.523.428,00 |
| 18.12.2023 | 9,11 | 9,19 | 8,86 | 8,86 | -0,67% | 3.349.243,00 |
| 15.12.2023 | 9,14 | 9,23 | 8,86 | 8,92 | -1,11% | 11.154.677,00 |
| 14.12.2023 | 8,88 | 9,18 | 8,73 | 9,02 | 3,80% | 6.915.357,00 |
| 13.12.2023 | 8,38 | 8,79 | 8,34 | 8,69 | 3,45% | 7.947.458,00 |
| 12.12.2023 | 8,42 | 8,52 | 8,29 | 8,40 | -3,45% | 4.222.616,00 |
| 11.12.2023 | 8,60 | 8,85 | 8,48 | 8,70 | -2,14% | 4.798.613,00 |