13,800$
-0,86%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 13,61 | 13,93 | 13,55 | 13,80 | -0,86% | 157.469,00 |
| 08.07.2026 | 14,39 | 14,48 | 13,91 | 13,92 | -1,83% | 2.295.329,00 |
| 07.07.2026 | 14,25 | 14,57 | 14,15 | 14,18 | 0,14% | 2.018.687,00 |
| 06.07.2026 | 14,49 | 14,68 | 14,03 | 14,16 | -3,54% | 1.915.728,00 |
| 02.07.2026 | 14,69 | 15,22 | 14,40 | 14,68 | 0,00% | 2.658.769,00 |
| 01.07.2026 | 14,95 | 15,12 | 14,39 | 14,68 | -1,61% | 3.039.555,00 |
| 30.06.2026 | 14,19 | 15,14 | 14,19 | 14,92 | 5,14% | 3.142.340,00 |
| 29.06.2026 | 14,17 | 14,31 | 14,00 | 14,19 | -0,77% | 2.604.822,00 |
| 26.06.2026 | 13,82 | 14,56 | 13,82 | 14,30 | 3,10% | 4.628.971,00 |
| 25.06.2026 | 13,40 | 13,93 | 13,37 | 13,87 | 3,05% | 1.799.097,00 |
| 24.06.2026 | 13,49 | 13,68 | 13,29 | 13,46 | 0,00% | 2.208.008,00 |
| 23.06.2026 | 13,20 | 13,54 | 13,08 | 13,46 | 0,07% | 2.632.908,00 |
| 22.06.2026 | 13,11 | 13,49 | 13,03 | 13,45 | 2,67% | 2.721.726,00 |
| 18.06.2026 | 12,96 | 13,22 | 12,68 | 13,10 | -0,23% | 3.054.470,00 |
| 17.06.2026 | 13,14 | 13,32 | 12,90 | 13,13 | -1,57% | 2.275.878,00 |
| 16.06.2026 | 13,18 | 13,49 | 12,98 | 13,34 | 2,22% | 2.669.339,00 |
| 15.06.2026 | 13,00 | 13,53 | 12,86 | 13,05 | -3,48% | 2.561.550,00 |
| 12.06.2026 | 13,05 | 13,74 | 13,05 | 13,52 | 2,66% | 1.863.594,00 |
| 11.06.2026 | 13,31 | 13,57 | 12,99 | 13,17 | -1,50% | 3.109.988,00 |
| 10.06.2026 | 12,75 | 13,58 | 12,70 | 13,37 | 5,52% | 3.066.107,00 |
| 09.06.2026 | 12,76 | 12,80 | 12,44 | 12,67 | -1,40% | 1.773.813,00 |
| 08.06.2026 | 12,86 | 13,18 | 12,72 | 12,85 | -1,15% | 3.896.107,00 |
| 05.06.2026 | 13,81 | 13,85 | 12,96 | 13,00 | -6,00% | 2.318.293,00 |
| 04.06.2026 | 13,26 | 13,86 | 13,26 | 13,83 | 4,54% | 2.455.375,00 |
| 03.06.2026 | 13,43 | 13,51 | 13,17 | 13,23 | -1,64% | 1.811.702,00 |
| 02.06.2026 | 13,36 | 13,65 | 13,15 | 13,45 | 0,22% | 3.284.588,00 |
| 01.06.2026 | 13,36 | 13,68 | 13,10 | 13,42 | 0,68% | 2.448.756,00 |
| 29.05.2026 | 13,65 | 13,83 | 13,21 | 13,33 | -2,34% | 2.050.928,00 |
| 28.05.2026 | 13,27 | 13,86 | 13,20 | 13,65 | 3,17% | 2.985.197,00 |
| 27.05.2026 | 13,10 | 13,39 | 12,84 | 13,23 | 0,38% | 2.724.970,00 |
| 26.05.2026 | 13,74 | 13,94 | 13,16 | 13,18 | -5,45% | 2.671.028,00 |
| 22.05.2026 | 14,00 | 14,09 | 13,59 | 13,94 | -1,20% | 3.408.935,00 |
| 21.05.2026 | 14,39 | 14,53 | 14,08 | 14,11 | -1,60% | 2.049.678,00 |
| 20.05.2026 | 14,95 | 15,00 | 14,33 | 14,34 | -5,35% | 2.953.459,00 |
| 19.05.2026 | 14,72 | 15,17 | 14,54 | 15,15 | 3,27% | 4.335.092,00 |
| 18.05.2026 | 14,78 | 14,91 | 14,37 | 14,67 | -0,95% | 3.389.685,00 |
| 15.05.2026 | 15,10 | 15,22 | 14,77 | 14,81 | -0,47% | 2.691.480,00 |
| 14.05.2026 | 14,44 | 15,02 | 14,26 | 14,88 | 2,27% | 1.931.112,00 |
| 13.05.2026 | 14,67 | 14,80 | 14,16 | 14,55 | -1,15% | 3.288.579,00 |
| 12.05.2026 | 15,08 | 15,14 | 14,60 | 14,72 | -2,32% | 2.531.009,00 |
| 11.05.2026 | 14,22 | 15,19 | 14,22 | 15,07 | 6,88% | 4.539.543,00 |
| 08.05.2026 | 14,66 | 14,82 | 14,10 | 14,10 | -4,73% | 3.902.128,00 |
| 07.05.2026 | 14,93 | 15,15 | 14,40 | 14,80 | -1,27% | 4.061.541,00 |
| 06.05.2026 | 16,35 | 16,63 | 14,85 | 14,99 | -13,50% | 6.240.904,00 |
| 05.05.2026 | 17,50 | 17,69 | 17,27 | 17,33 | -2,48% | 2.100.229,00 |
| 04.05.2026 | 17,42 | 17,79 | 17,18 | 17,77 | 2,36% | 1.808.474,00 |
| 01.05.2026 | 17,52 | 17,62 | 16,94 | 17,36 | -0,34% | 1.609.007,00 |
| 30.04.2026 | 17,07 | 17,79 | 16,95 | 17,42 | -0,29% | 1.863.982,00 |
| 29.04.2026 | 17,49 | 17,70 | 17,31 | 17,47 | 1,04% | 1.719.601,00 |
| 28.04.2026 | 17,24 | 17,55 | 17,00 | 17,29 | 2,86% | 1.915.452,00 |
| 27.04.2026 | 17,16 | 17,59 | 16,72 | 16,81 | -0,77% | 1.759.704,00 |
| 24.04.2026 | 16,84 | 17,22 | 16,82 | 16,94 | -1,51% | 1.483.635,00 |
| 23.04.2026 | 17,26 | 17,42 | 16,63 | 17,20 | -1,38% | 2.243.833,00 |
| 22.04.2026 | 16,92 | 17,45 | 16,70 | 17,44 | 5,63% | 2.560.018,00 |
| 21.04.2026 | 16,59 | 16,99 | 16,23 | 16,51 | -1,67% | 2.054.883,00 |
| 20.04.2026 | 16,90 | 17,01 | 16,55 | 16,79 | -0,42% | 1.531.617,00 |
| 17.04.2026 | 16,11 | 16,95 | 16,01 | 16,86 | -0,82% | 2.340.769,00 |
| 16.04.2026 | 16,40 | 17,27 | 16,40 | 17,00 | 4,49% | 2.964.479,00 |
| 15.04.2026 | 16,22 | 16,47 | 16,01 | 16,27 | 0,12% | 2.086.809,00 |
| 14.04.2026 | 17,07 | 17,14 | 16,05 | 16,25 | -6,23% | 3.344.083,00 |
| 13.04.2026 | 17,69 | 18,22 | 17,10 | 17,33 | -1,31% | 1.941.794,00 |
| 10.04.2026 | 17,73 | 17,91 | 17,51 | 17,56 | -2,12% | 1.822.694,00 |
| 09.04.2026 | 18,47 | 18,88 | 17,77 | 17,94 | -3,29% | 1.603.797,00 |
| 08.04.2026 | 18,05 | 18,75 | 17,82 | 18,55 | -3,99% | 2.404.438,00 |
| 07.04.2026 | 19,53 | 19,85 | 19,21 | 19,32 | -0,16% | 1.191.427,00 |
| 06.04.2026 | 19,53 | 20,15 | 19,00 | 19,35 | -0,97% | 1.433.834,00 |
| 02.04.2026 | 19,57 | 19,78 | 19,08 | 19,54 | 1,66% | 1.648.505,00 |
| 01.04.2026 | 20,38 | 20,82 | 19,20 | 19,22 | -8,82% | 2.891.797,00 |
| 31.03.2026 | 21,91 | 22,29 | 20,71 | 21,08 | -3,66% | 1.878.596,00 |
| 30.03.2026 | 23,15 | 23,31 | 21,77 | 21,88 | -6,62% | 2.282.130,00 |
| 27.03.2026 | 22,73 | 23,44 | 22,49 | 23,43 | 4,93% | 2.119.914,00 |
| 26.03.2026 | 22,31 | 23,03 | 22,19 | 22,33 | -0,27% | 1.902.326,00 |
| 25.03.2026 | 21,17 | 22,43 | 21,02 | 22,39 | 5,02% | 1.499.047,00 |
| 24.03.2026 | 21,27 | 22,41 | 21,00 | 21,32 | 0,57% | 2.229.256,00 |
| 23.03.2026 | 21,07 | 21,75 | 20,08 | 21,20 | -2,26% | 2.662.338,00 |
| 20.03.2026 | 21,66 | 22,91 | 21,40 | 21,69 | 1,36% | 5.537.865,00 |
| 19.03.2026 | 20,78 | 22,38 | 20,66 | 21,40 | 3,73% | 2.839.612,00 |
| 18.03.2026 | 20,63 | 20,74 | 19,65 | 20,63 | 0,15% | 1.400.857,00 |
| 17.03.2026 | 21,03 | 21,27 | 20,51 | 20,60 | 0,39% | 1.229.053,00 |
| 16.03.2026 | 20,80 | 21,45 | 20,52 | 20,52 | -1,39% | 1.427.118,00 |
| 13.03.2026 | 20,59 | 21,06 | 20,04 | 20,81 | 0,14% | 1.908.968,00 |
| 12.03.2026 | 20,30 | 20,94 | 19,91 | 20,78 | 3,23% | 2.685.006,00 |
| 11.03.2026 | 19,71 | 20,21 | 19,50 | 20,13 | 2,86% | 1.241.698,00 |
| 10.03.2026 | 19,87 | 20,19 | 19,54 | 19,57 | -2,54% | 1.220.736,00 |
| 09.03.2026 | 21,70 | 21,71 | 19,89 | 20,08 | -6,08% | 2.393.641,00 |
| 06.03.2026 | 21,54 | 22,04 | 21,23 | 21,38 | 1,52% | 1.948.324,00 |
| 05.03.2026 | 21,20 | 21,73 | 20,61 | 21,06 | -0,28% | 2.161.206,00 |
| 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 |