18,865€
-7,77%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 20,71 | 20,79 | 19,05 | 19,12 | -6,53% | - |
| 26.01.2026 | 21,25 | 21,25 | 20,27 | 20,46 | 0,91% | - |
| 23.01.2026 | 20,65 | 20,65 | 20,27 | 20,27 | -2,41% | - |
| 22.01.2026 | 20,50 | 20,77 | 20,50 | 20,77 | 2,01% | - |
| 21.01.2026 | 19,01 | 20,36 | 19,01 | 20,36 | 8,15% | 200,00 |
| 20.01.2026 | 18,45 | 18,83 | 18,45 | 18,83 | 4,85% | - |
| 19.01.2026 | 17,88 | 17,96 | 17,88 | 17,96 | -1,43% | - |
| 16.01.2026 | 17,84 | 18,22 | 17,84 | 18,22 | 1,19% | 200,00 |
| 15.01.2026 | 18,74 | 18,74 | 18,00 | 18,00 | -3,92% | - |
| 14.01.2026 | 18,93 | 18,93 | 18,74 | 18,74 | -2,29% | - |
| 13.01.2026 | 19,03 | 19,18 | 19,03 | 19,18 | -0,54% | - |
| 12.01.2026 | 18,04 | 19,28 | 18,04 | 19,28 | 6,05% | - |
| 09.01.2026 | 18,28 | 18,28 | 18,18 | 18,18 | -1,76% | - |
| 08.01.2026 | 18,65 | 18,65 | 18,51 | 18,51 | -1,65% | - |
| 07.01.2026 | 19,38 | 19,38 | 18,82 | 18,82 | -3,49% | 25,00 |
| 06.01.2026 | 19,03 | 19,50 | 19,03 | 19,50 | 1,35% | - |
| 05.01.2026 | 20,01 | 20,01 | 19,24 | 19,24 | -3,58% | - |
| 02.01.2026 | 19,54 | 20,00 | 19,54 | 19,95 | -2,78% | 400,00 |
| 30.12.2025 | 20,28 | 20,52 | 20,28 | 20,52 | 0,44% | - |
| 29.12.2025 | 19,82 | 20,43 | 19,82 | 20,43 | 4,13% | - |
| 23.12.2025 | 18,33 | 19,62 | 18,33 | 19,62 | 6,37% | 80,00 |
| 22.12.2025 | 18,23 | 18,45 | 18,23 | 18,45 | 0,14% | - |
| 19.12.2025 | 17,91 | 18,42 | 17,91 | 18,42 | 2,76% | - |
| 18.12.2025 | 18,62 | 18,62 | 17,93 | 17,93 | -4,14% | - |
| 17.12.2025 | 17,99 | 18,70 | 17,99 | 18,70 | 3,60% | - |
| 16.12.2025 | 18,22 | 18,22 | 18,05 | 18,05 | -1,37% | - |
| 15.12.2025 | 18,34 | 18,34 | 18,30 | 18,30 | -0,89% | - |
| 12.12.2025 | 18,31 | 18,47 | 18,31 | 18,47 | 2,33% | - |
| 11.12.2025 | 19,51 | 19,51 | 18,05 | 18,05 | -9,46% | - |
| 10.12.2025 | 20,89 | 20,89 | 19,93 | 19,93 | -6,08% | 1.500,00 |
| 09.12.2025 | 20,99 | 21,22 | 20,99 | 21,22 | 0,43% | - |
| 08.12.2025 | 23,25 | 23,25 | 21,13 | 21,13 | -10,47% | - |
| 05.12.2025 | 23,50 | 23,84 | 23,50 | 23,60 | 3,60% | 1.390,00 |
| 04.12.2025 | 22,78 | 22,78 | 22,78 | 22,78 | -1,17% | - |
| 03.12.2025 | 21,59 | 23,05 | 21,59 | 23,05 | 5,35% | 200,00 |
| 02.12.2025 | 22,63 | 22,63 | 21,88 | 21,88 | -3,74% | - |
| 01.12.2025 | 22,81 | 22,81 | 22,73 | 22,73 | -1,52% | - |
| 28.11.2025 | 21,39 | 23,08 | 21,39 | 23,08 | 7,55% | 350,00 |
| 27.11.2025 | 21,37 | 21,46 | 21,37 | 21,46 | -3,59% | - |
| 26.11.2025 | 21,56 | 22,26 | 21,56 | 22,26 | 3,15% | - |
| 25.11.2025 | 21,65 | 21,65 | 21,58 | 21,58 | -0,78% | - |
| 24.11.2025 | 20,79 | 21,75 | 20,79 | 21,75 | 4,37% | 200,00 |
| 21.11.2025 | 20,49 | 20,84 | 20,49 | 20,84 | -0,14% | - |
| 20.11.2025 | 20,99 | 20,99 | 20,87 | 20,87 | -1,60% | - |
| 19.11.2025 | 21,35 | 21,35 | 21,21 | 21,21 | -1,71% | - |
| 18.11.2025 | 20,94 | 21,58 | 20,94 | 21,58 | 2,13% | - |
| 17.11.2025 | 21,60 | 21,60 | 21,13 | 21,13 | -3,38% | - |
| 14.11.2025 | 21,45 | 21,87 | 21,45 | 21,87 | 2,24% | - |
| 13.11.2025 | 21,58 | 21,58 | 21,39 | 21,39 | -0,97% | - |
| 12.11.2025 | 21,54 | 21,63 | 21,54 | 21,60 | 0,75% | - |
| 11.11.2025 | 20,26 | 21,85 | 20,26 | 21,44 | 4,48% | 400,00 |
| 10.11.2025 | 20,06 | 20,52 | 20,06 | 20,52 | 3,85% | - |
| 07.11.2025 | 18,83 | 19,76 | 18,83 | 19,76 | 4,52% | 250,00 |
| 06.11.2025 | 18,22 | 19,50 | 18,22 | 18,91 | 11,17% | 500,00 |
| 05.11.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 3,59% | - |
| 04.11.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,15% | - |
| 03.11.2025 | 16,22 | 16,78 | 16,22 | 16,78 | 3,49% | - |
| 31.10.2025 | 15,95 | 16,21 | 15,95 | 16,21 | 2,30% | - |
| 30.10.2025 | 15,06 | 15,85 | 15,06 | 15,85 | 5,32% | - |
| 29.10.2025 | 14,77 | 15,05 | 14,77 | 15,05 | 1,97% | - |
| 28.10.2025 | 15,04 | 15,04 | 14,76 | 14,76 | -2,51% | - |
| 27.10.2025 | 15,30 | 15,30 | 15,14 | 15,14 | -0,53% | - |
| 24.10.2025 | 15,27 | 15,27 | 15,22 | 15,22 | 0,60% | - |
| 23.10.2025 | 15,13 | 15,13 | 15,13 | 15,13 | -0,40% | - |
| 22.10.2025 | 15,62 | 15,62 | 15,19 | 15,19 | -2,28% | - |
| 21.10.2025 | 15,67 | 15,67 | 15,54 | 15,54 | 0,62% | - |
| 20.10.2025 | 14,54 | 15,45 | 14,54 | 15,45 | 6,33% | - |
| 17.10.2025 | 14,88 | 14,88 | 14,53 | 14,53 | -3,65% | 75,00 |
| 16.10.2025 | 16,33 | 16,33 | 15,08 | 15,08 | -9,38% | - |
| 15.10.2025 | 16,39 | 16,64 | 16,39 | 16,64 | -0,12% | - |
| 14.10.2025 | 16,67 | 16,67 | 16,66 | 16,66 | -1,45% | - |
| 13.10.2025 | 15,78 | 16,90 | 15,78 | 16,90 | 5,33% | 60,00 |
| 10.10.2025 | 16,91 | 16,91 | 16,05 | 16,05 | -5,59% | - |
| 09.10.2025 | 17,51 | 17,51 | 17,00 | 17,00 | -3,66% | - |
| 08.10.2025 | 18,60 | 18,60 | 17,64 | 17,64 | -5,89% | - |
| 07.10.2025 | 17,93 | 18,75 | 17,93 | 18,75 | 2,94% | - |
| 06.10.2025 | 18,12 | 18,21 | 18,12 | 18,21 | 1,25% | - |
| 03.10.2025 | 18,08 | 18,08 | 17,99 | 17,99 | -0,42% | - |
| 02.10.2025 | 18,00 | 18,06 | 18,00 | 18,06 | -1,07% | - |
| 01.10.2025 | 16,64 | 18,26 | 16,64 | 18,26 | 9,31% | - |
| 30.09.2025 | 17,13 | 17,13 | 16,70 | 16,70 | -3,24% | - |
| 29.09.2025 | 16,67 | 17,26 | 16,67 | 17,26 | 3,29% | - |
| 26.09.2025 | 16,47 | 16,71 | 16,47 | 16,71 | 1,12% | - |
| 25.09.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 1,10% | - |
| 24.09.2025 | 15,94 | 16,35 | 15,94 | 16,35 | 9,22% | - |
| 23.09.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 4,80% | - |
| 22.09.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -0,38% | - |
| 19.09.2025 | 14,38 | 14,43 | 14,34 | 14,34 | -1,34% | - |
| 18.09.2025 | 14,62 | 14,62 | 14,53 | 14,53 | -0,58% | - |
| 17.09.2025 | 14,32 | 14,62 | 14,32 | 14,62 | 7,34% | - |
| 16.09.2025 | 13,70 | 13,70 | 13,62 | 13,62 | -0,77% | - |
| 15.09.2025 | 13,52 | 13,72 | 13,52 | 13,72 | 1,25% | - |
| 12.09.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,71% | - |
| 11.09.2025 | 13,45 | 13,46 | 13,22 | 13,46 | 3,22% | - |
| 10.09.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,18% | - |
| 09.09.2025 | 13,03 | 13,19 | 13,03 | 13,19 | 0,76% | - |
| 08.09.2025 | 13,48 | 13,48 | 13,09 | 13,09 | -2,86% | - |
| 05.09.2025 | 13,54 | 13,54 | 13,48 | 13,48 | 0,90% | - |
| 04.09.2025 | 13,46 | 13,46 | 13,36 | 13,36 | -1,37% | - |
| 03.09.2025 | 13,92 | 14,13 | 13,54 | 13,54 | -2,76% | - |