13,120$
-5,07%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 13,50 | 13,70 | 13,01 | 13,12 | -5,07% | 2.444.797,00 |
| 24.09.2026 | 13,58 | 13,95 | 13,30 | 13,82 | 2,75% | 3.492.110,00 |
| 23.09.2026 | 13,35 | 13,72 | 13,28 | 13,45 | 0,98% | 2.101.926,00 |
| 22.09.2026 | 12,88 | 13,71 | 12,85 | 13,32 | 2,30% | 3.014.125,00 |
| 21.09.2026 | 12,73 | 13,06 | 12,47 | 13,02 | 1,40% | 2.844.514,00 |
| 18.09.2026 | 13,08 | 13,38 | 12,81 | 12,84 | -0,62% | 3.615.122,00 |
| 17.09.2026 | 13,00 | 13,31 | 12,91 | 12,92 | -1,37% | 2.275.169,00 |
| 16.09.2026 | 14,10 | 14,13 | 12,98 | 13,10 | -8,46% | 3.502.551,00 |
| 15.09.2026 | 14,51 | 14,73 | 14,24 | 14,31 | 0,07% | 1.923.725,00 |
| 14.09.2026 | 15,07 | 15,10 | 14,28 | 14,30 | -3,25% | 2.508.062,00 |
| 11.09.2026 | 15,03 | 15,30 | 14,65 | 14,78 | -2,70% | 2.200.424,00 |
| 10.09.2026 | 15,02 | 15,39 | 14,57 | 15,19 | 1,95% | 2.801.776,00 |
| 09.09.2026 | 15,16 | 15,26 | 14,74 | 14,90 | -1,72% | 2.326.479,00 |
| 08.09.2026 | 15,50 | 15,56 | 15,06 | 15,16 | -0,66% | 2.042.104,00 |
| 04.09.2026 | 15,00 | 15,28 | 14,72 | 15,26 | 2,07% | 2.084.411,00 |
| 03.09.2026 | 15,39 | 15,73 | 14,90 | 14,95 | -3,80% | 2.605.581,00 |
| 02.09.2026 | 15,70 | 15,85 | 15,35 | 15,54 | -3,00% | 4.762.936,00 |
| 01.09.2026 | 15,82 | 16,12 | 14,90 | 16,02 | 11,02% | 11.215.489,00 |
| 31.08.2026 | 14,54 | 14,70 | 14,31 | 14,43 | 0,98% | 1.602.056,00 |
| 28.08.2026 | 14,63 | 14,87 | 14,25 | 14,29 | -2,26% | 1.358.340,00 |
| 27.08.2026 | 14,42 | 14,73 | 14,18 | 14,62 | 0,83% | 2.053.671,00 |
| 26.08.2026 | 14,09 | 15,14 | 14,04 | 14,50 | 2,33% | 2.884.703,00 |
| 25.08.2026 | 13,88 | 14,34 | 13,75 | 14,17 | -0,77% | 2.343.869,00 |
| 24.08.2026 | 14,39 | 14,59 | 14,12 | 14,28 | 0,42% | 2.016.185,00 |
| 21.08.2026 | 13,82 | 14,38 | 13,82 | 14,22 | 2,89% | 2.704.054,00 |
| 20.08.2026 | 13,60 | 13,95 | 13,55 | 13,82 | 2,07% | 1.791.799,00 |
| 19.08.2026 | 13,91 | 14,00 | 13,47 | 13,54 | -0,88% | 1.777.982,00 |
| 18.08.2026 | 13,81 | 13,93 | 13,44 | 13,66 | 0,81% | 1.807.996,00 |
| 17.08.2026 | 14,09 | 14,17 | 13,40 | 13,55 | -3,63% | 1.833.159,00 |
| 14.08.2026 | 13,74 | 14,14 | 13,59 | 14,06 | 3,53% | 1.769.665,00 |
| 13.08.2026 | 13,50 | 13,74 | 13,40 | 13,58 | -2,44% | 1.397.981,00 |
| 12.08.2026 | 14,44 | 14,44 | 13,90 | 13,92 | -3,27% | 1.373.208,00 |
| 11.08.2026 | 14,19 | 14,48 | 13,99 | 14,39 | 0,21% | 1.764.392,00 |
| 10.08.2026 | 13,76 | 14,49 | 13,76 | 14,36 | 7,08% | 2.525.105,00 |
| 07.08.2026 | 13,28 | 13,54 | 13,05 | 13,41 | 1,51% | 1.629.022,00 |
| 06.08.2026 | 13,28 | 13,31 | 13,01 | 13,21 | 1,93% | 1.420.168,00 |
| 05.08.2026 | 13,50 | 13,50 | 12,93 | 12,96 | -2,56% | 1.722.956,00 |
| 04.08.2026 | 13,10 | 13,36 | 12,86 | 13,30 | -0,82% | 2.165.284,00 |
| 03.08.2026 | 13,27 | 13,55 | 12,91 | 13,41 | 1,13% | 2.576.492,00 |
| 31.07.2026 | 12,72 | 13,32 | 12,68 | 13,26 | 4,41% | 3.091.120,00 |
| 30.07.2026 | 12,25 | 12,81 | 12,12 | 12,70 | 0,71% | 3.829.007,00 |
| 29.07.2026 | 12,38 | 12,69 | 12,36 | 12,61 | 1,86% | 3.127.122,00 |
| 28.07.2026 | 13,00 | 13,18 | 12,22 | 12,38 | -4,77% | 3.201.518,00 |
| 27.07.2026 | 13,32 | 13,56 | 12,89 | 13,00 | -3,85% | 1.745.701,00 |
| 24.07.2026 | 13,90 | 14,25 | 13,52 | 13,52 | -1,46% | 1.694.515,00 |
| 23.07.2026 | 14,40 | 14,41 | 13,67 | 13,72 | -2,14% | 2.758.042,00 |
| 22.07.2026 | 13,69 | 14,10 | 13,52 | 14,02 | 5,57% | 2.715.418,00 |
| 21.07.2026 | 12,81 | 13,34 | 12,81 | 13,28 | 3,03% | 2.245.348,00 |
| 20.07.2026 | 13,10 | 13,26 | 12,81 | 12,89 | -3,37% | 1.586.252,00 |
| 17.07.2026 | 13,16 | 13,43 | 12,95 | 13,34 | 1,83% | 1.934.988,00 |
| 16.07.2026 | 13,26 | 13,38 | 13,02 | 13,10 | 0,23% | 2.376.792,00 |
| 15.07.2026 | 12,79 | 13,11 | 12,70 | 13,07 | 0,69% | 3.244.886,00 |
| 14.07.2026 | 13,20 | 13,34 | 12,77 | 12,98 | -1,96% | 2.624.680,00 |
| 13.07.2026 | 13,18 | 13,29 | 12,88 | 13,24 | 2,48% | 3.620.643,00 |
| 10.07.2026 | 13,56 | 13,59 | 12,81 | 12,92 | -5,62% | 3.280.661,00 |
| 09.07.2026 | 13,64 | 13,94 | 13,54 | 13,69 | -1,65% | 1.740.086,00 |
| 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 |