21,720€
-2,43%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 21,69 | 21,73 | 21,66 | 21,68 | -2,63% | - |
| 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% | - |
| 02.09.2025 | 13,66 | 13,93 | 13,65 | 13,93 | 1,75% | - |
| 01.09.2025 | 13,67 | 13,69 | 13,67 | 13,69 | -1,26% | - |
| 29.08.2025 | 13,89 | 13,89 | 13,86 | 13,86 | 2,55% | - |
| 28.08.2025 | 13,46 | 13,52 | 13,46 | 13,52 | -0,95% | - |
| 27.08.2025 | 13,57 | 13,65 | 13,57 | 13,65 | 4,52% | - |
| 26.08.2025 | 13,05 | 13,06 | 13,05 | 13,06 | -0,15% | - |
| 25.08.2025 | 13,03 | 13,08 | 12,78 | 13,08 | 0,50% | - |
| 22.08.2025 | 13,39 | 13,39 | 13,01 | 13,01 | -0,84% | - |
| 21.08.2025 | 13,12 | 13,12 | 13,12 | 13,12 | -0,19% | - |
| 20.08.2025 | 12,93 | 13,15 | 12,93 | 13,15 | 0,81% | - |
| 19.08.2025 | 12,78 | 13,04 | 12,78 | 13,04 | -3,66% | - |
| 18.08.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,92% | - |
| 15.08.2025 | 13,66 | 13,66 | 13,66 | 13,66 | 2,75% | - |
| 14.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,64% | - |
| 13.08.2025 | 13,21 | 13,21 | 13,21 | 13,21 | -1,89% | - |
| 12.08.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,81% | - |
| 11.08.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -0,29% | - |
| 08.08.2025 | 13,73 | 13,73 | 13,62 | 13,62 | -1,52% | - |
| 07.08.2025 | 13,83 | 13,83 | 13,83 | 13,83 | 0,25% | - |
| 06.08.2025 | 14,00 | 14,00 | 13,78 | 13,79 | -1,71% | - |
| 05.08.2025 | 13,96 | 14,03 | 13,96 | 14,03 | 0,21% | - |
| 04.08.2025 | 14,13 | 14,13 | 14,00 | 14,00 | -9,71% | - |
| 01.08.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -13,86% | - |
| 31.07.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,33% | - |
| 30.07.2025 | 18,09 | 18,09 | 18,06 | 18,06 | -0,17% | - |
| 29.07.2025 | 17,73 | 18,09 | 17,73 | 18,09 | 2,55% | - |
| 28.07.2025 | 17,61 | 17,64 | 17,61 | 17,64 | 1,00% | - |
| 25.07.2025 | 17,96 | 17,96 | 17,47 | 17,47 | 1,10% | - |
| 24.07.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -1,17% | - |
| 23.07.2025 | 18,14 | 18,14 | 17,48 | 17,48 | -3,61% | - |
| 22.07.2025 | 17,90 | 18,29 | 17,90 | 18,14 | -8,34% | - |
| 21.07.2025 | 19,79 | 19,79 | 19,79 | 19,79 | -0,88% | - |
| 18.07.2025 | 19,92 | 19,96 | 19,92 | 19,96 | 0,25% | - |
| 17.07.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,45% | - |
| 16.07.2025 | 19,72 | 20,00 | 19,72 | 20,00 | 0,25% | - |
| 15.07.2025 | 20,32 | 20,32 | 19,95 | 19,95 | 5,19% | - |
| 14.07.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 1,07% | - |
| 11.07.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -1,08% | - |