19,420$
1,52%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,13 | 19,85 | 19,13 | 19,43 | 1,57% | 1.583.775,00 |
| 29.01.2025 | 19,28 | 19,39 | 18,72 | 19,13 | 0,47% | 1.734.711,00 |
| 28.01.2025 | 18,99 | 19,09 | 18,34 | 19,04 | 1,17% | 2.951.023,00 |
| 27.01.2025 | 19,88 | 19,88 | 18,52 | 18,82 | -8,24% | 4.545.721,00 |
| 24.01.2025 | 21,19 | 21,32 | 20,36 | 20,51 | -3,35% | 1.983.622,00 |
| 23.01.2025 | 21,33 | 21,52 | 20,96 | 21,22 | -0,42% | 1.800.745,00 |
| 22.01.2025 | 21,00 | 22,06 | 20,76 | 21,31 | 1,62% | 2.845.811,00 |
| 21.01.2025 | 21,32 | 21,33 | 20,67 | 20,97 | -1,87% | 2.447.663,00 |
| 17.01.2025 | 20,88 | 21,53 | 20,77 | 21,37 | -0,70% | 2.214.098,00 |
| 16.01.2025 | 20,87 | 21,75 | 20,81 | 21,52 | 1,61% | 1.970.154,00 |
| 15.01.2025 | 21,00 | 21,32 | 20,68 | 21,18 | 1,53% | 2.585.355,00 |
| 14.01.2025 | 19,80 | 20,97 | 19,80 | 20,86 | 4,35% | 2.792.302,00 |
| 13.01.2025 | 20,20 | 20,57 | 19,57 | 19,99 | 0,55% | 3.053.934,00 |
| 10.01.2025 | 20,00 | 20,08 | 19,39 | 19,88 | 1,33% | 4.032.983,00 |
| 08.01.2025 | 19,00 | 20,06 | 18,80 | 19,62 | 4,42% | 3.712.324,00 |
| 07.01.2025 | 18,18 | 18,80 | 16,81 | 18,79 | 2,18% | 3.567.220,00 |
| 06.01.2025 | 18,09 | 18,51 | 17,95 | 18,39 | 4,02% | 2.503.683,00 |
| 03.01.2025 | 18,75 | 18,75 | 17,65 | 17,68 | -5,45% | 2.696.798,00 |
| 02.01.2025 | 18,53 | 18,88 | 18,26 | 18,70 | 2,63% | 2.096.418,00 |
| 31.12.2024 | 18,34 | 18,68 | 17,86 | 18,22 | -3,70% | 2.352.265,00 |
| 30.12.2024 | 18,00 | 19,25 | 17,85 | 18,92 | 10,71% | 4.239.766,00 |
| 27.12.2024 | 16,72 | 17,18 | 16,44 | 17,09 | 2,58% | 1.310.023,00 |
| 26.12.2024 | 16,61 | 16,75 | 16,31 | 16,66 | -0,77% | 1.261.034,00 |
| 24.12.2024 | 16,77 | 16,98 | 16,52 | 16,79 | 0,72% | 1.011.225,00 |
| 23.12.2024 | 15,83 | 16,74 | 15,66 | 16,67 | 5,37% | 1.749.298,00 |
| 20.12.2024 | 15,38 | 16,05 | 15,25 | 15,82 | 2,20% | 3.000.898,00 |
| 19.12.2024 | 15,75 | 15,89 | 15,44 | 15,48 | 0,78% | 1.726.199,00 |
| 18.12.2024 | 16,09 | 16,45 | 15,26 | 15,36 | -4,54% | 2.002.700,00 |
| 17.12.2024 | 15,87 | 16,20 | 15,56 | 16,09 | -0,19% | 2.208.166,00 |
| 16.12.2024 | 16,90 | 16,92 | 16,05 | 16,12 | -4,05% | 2.308.113,00 |
| 13.12.2024 | 17,65 | 17,79 | 16,72 | 16,80 | -4,49% | 1.720.456,00 |
| 12.12.2024 | 16,76 | 17,59 | 16,75 | 17,59 | 4,14% | 3.207.237,00 |
| 11.12.2024 | 15,41 | 16,96 | 15,32 | 16,89 | 10,97% | 3.931.335,00 |
| 10.12.2024 | 14,85 | 15,57 | 14,85 | 15,22 | 3,26% | 2.244.159,00 |
| 09.12.2024 | 14,70 | 15,09 | 14,63 | 14,74 | 1,52% | 1.410.038,00 |
| 06.12.2024 | 14,80 | 14,80 | 14,09 | 14,52 | -1,43% | 1.821.916,00 |
| 05.12.2024 | 14,99 | 15,11 | 14,70 | 14,73 | -1,14% | 1.336.114,00 |
| 04.12.2024 | 15,25 | 15,37 | 14,76 | 14,90 | -1,78% | 1.408.481,00 |
| 03.12.2024 | 15,07 | 15,36 | 15,00 | 15,17 | 0,33% | 1.328.641,00 |
| 02.12.2024 | 15,44 | 15,45 | 14,57 | 15,12 | -2,89% | 1.984.037,00 |
| 29.11.2024 | 15,55 | 15,64 | 15,41 | 15,57 | 0,97% | 766.264,00 |
| 27.11.2024 | 15,25 | 15,54 | 15,24 | 15,42 | -0,96% | 1.291.666,00 |
| 26.11.2024 | 15,40 | 15,65 | 15,29 | 15,57 | 0,39% | 1.207.394,00 |
| 25.11.2024 | 15,56 | 15,82 | 15,44 | 15,51 | 2,31% | 2.629.530,00 |
| 22.11.2024 | 14,98 | 15,36 | 14,89 | 15,16 | -0,46% | 1.680.864,00 |
| 21.11.2024 | 15,38 | 15,84 | 15,09 | 15,23 | 1,53% | 3.888.918,00 |
| 20.11.2024 | 14,19 | 15,07 | 14,18 | 15,00 | 6,84% | 2.365.355,00 |
| 19.11.2024 | 13,69 | 14,15 | 13,55 | 14,04 | 1,08% | 1.689.843,00 |
| 18.11.2024 | 13,44 | 14,14 | 13,37 | 13,89 | 3,89% | 1.868.424,00 |
| 15.11.2024 | 13,40 | 13,56 | 13,20 | 13,37 | -0,15% | 1.269.489,00 |
| 14.11.2024 | 13,73 | 13,85 | 13,31 | 13,39 | -2,83% | 1.929.742,00 |
| 13.11.2024 | 14,09 | 14,10 | 13,58 | 13,78 | -1,78% | 2.179.112,00 |
| 12.11.2024 | 14,11 | 14,17 | 13,80 | 14,03 | -1,47% | 2.010.172,00 |
| 11.11.2024 | 13,44 | 14,28 | 13,40 | 14,24 | 7,88% | 2.809.543,00 |
| 08.11.2024 | 13,03 | 13,41 | 12,96 | 13,20 | 0,92% | 2.019.244,00 |
| 07.11.2024 | 12,84 | 13,12 | 12,73 | 13,08 | 1,47% | 1.871.047,00 |
| 06.11.2024 | 12,18 | 12,95 | 12,06 | 12,89 | 10,55% | 3.178.299,00 |
| 05.11.2024 | 11,60 | 11,90 | 11,42 | 11,66 | 0,60% | 2.147.590,00 |
| 04.11.2024 | 11,14 | 11,72 | 11,14 | 11,59 | 3,95% | 2.278.062,00 |
| 01.11.2024 | 11,70 | 11,92 | 11,05 | 11,15 | -3,55% | 2.427.563,00 |
| 31.10.2024 | 12,33 | 12,52 | 11,56 | 11,56 | -7,00% | 6.552.083,00 |
| 30.10.2024 | 12,05 | 12,48 | 11,93 | 12,43 | 4,02% | 1.811.860,00 |
| 29.10.2024 | 11,98 | 12,03 | 11,74 | 11,95 | 0,08% | 1.723.511,00 |
| 28.10.2024 | 11,64 | 12,10 | 11,56 | 11,94 | -0,50% | 2.305.286,00 |
| 25.10.2024 | 12,05 | 12,12 | 11,78 | 12,00 | -0,08% | 1.613.576,00 |
| 24.10.2024 | 11,67 | 12,10 | 11,47 | 12,01 | 3,71% | 1.499.813,00 |
| 23.10.2024 | 11,34 | 11,59 | 11,21 | 11,58 | 2,21% | 1.095.484,00 |
| 22.10.2024 | 11,35 | 11,50 | 11,25 | 11,33 | 0,00% | 1.744.830,00 |
| 21.10.2024 | 11,57 | 11,58 | 11,30 | 11,33 | -1,05% | 1.168.664,00 |
| 18.10.2024 | 11,54 | 11,61 | 11,32 | 11,45 | -1,38% | 1.158.880,00 |
| 17.10.2024 | 11,70 | 11,72 | 11,52 | 11,61 | 0,26% | 1.167.433,00 |
| 16.10.2024 | 11,48 | 11,67 | 11,38 | 11,58 | 1,85% | 1.175.370,00 |
| 15.10.2024 | 11,40 | 11,60 | 11,31 | 11,37 | -3,97% | 2.606.093,00 |
| 14.10.2024 | 11,83 | 11,95 | 11,74 | 11,84 | -1,82% | 1.711.550,00 |
| 11.10.2024 | 11,63 | 12,31 | 11,58 | 12,06 | 2,81% | 2.714.308,00 |
| 10.10.2024 | 11,89 | 11,89 | 11,63 | 11,73 | -1,43% | 2.125.278,00 |
| 09.10.2024 | 11,97 | 12,11 | 11,86 | 11,90 | -1,65% | 1.640.048,00 |
| 08.10.2024 | 11,90 | 12,17 | 11,78 | 12,10 | 0,08% | 1.541.996,00 |
| 07.10.2024 | 12,11 | 12,22 | 11,96 | 12,09 | 0,33% | 1.878.763,00 |
| 04.10.2024 | 12,06 | 12,24 | 11,93 | 12,05 | 0,84% | 1.875.712,00 |
| 03.10.2024 | 11,34 | 11,95 | 11,24 | 11,95 | 5,47% | 2.335.022,00 |
| 02.10.2024 | 11,36 | 11,42 | 11,09 | 11,33 | 1,52% | 1.735.589,00 |
| 01.10.2024 | 10,88 | 11,28 | 10,84 | 11,16 | 0,27% | 2.119.804,00 |
| 30.09.2024 | 11,20 | 11,31 | 11,08 | 11,13 | 0,27% | 1.839.530,00 |
| 27.09.2024 | 11,18 | 11,44 | 10,97 | 11,10 | 1,56% | 2.376.405,00 |
| 26.09.2024 | 10,82 | 11,03 | 10,72 | 10,93 | 0,18% | 3.347.589,00 |
| 25.09.2024 | 11,06 | 11,13 | 10,80 | 10,91 | -1,80% | 1.963.047,00 |
| 24.09.2024 | 11,38 | 11,62 | 11,10 | 11,11 | -1,51% | 2.251.068,00 |
| 23.09.2024 | 10,89 | 11,48 | 10,80 | 11,28 | 4,25% | 2.968.755,00 |
| 20.09.2024 | 10,05 | 10,88 | 9,97 | 10,82 | 6,81% | 5.456.413,00 |
| 19.09.2024 | 10,20 | 10,34 | 10,05 | 10,13 | 1,81% | 1.869.650,00 |
| 18.09.2024 | 9,97 | 10,27 | 9,84 | 9,95 | 0,30% | 2.238.478,00 |
| 17.09.2024 | 10,04 | 10,12 | 9,85 | 9,92 | -0,30% | 1.664.555,00 |
| 16.09.2024 | 9,98 | 10,10 | 9,73 | 9,95 | -0,70% | 1.930.766,00 |
| 13.09.2024 | 9,91 | 10,08 | 9,88 | 10,02 | 2,77% | 1.610.410,00 |
| 12.09.2024 | 9,95 | 10,02 | 9,62 | 9,75 | -2,11% | 1.963.962,00 |
| 11.09.2024 | 9,68 | 10,02 | 9,46 | 9,96 | 3,00% | 2.405.789,00 |
| 10.09.2024 | 9,30 | 9,70 | 9,09 | 9,67 | 4,31% | 2.996.318,00 |
| 09.09.2024 | 9,44 | 9,60 | 9,22 | 9,27 | -2,63% | 2.820.536,00 |
| 06.09.2024 | 9,69 | 9,86 | 9,49 | 9,52 | -1,96% | 2.453.855,00 |