18,188€
8,91%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.07.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -2,22% | - |
| 09.07.2025 | 19,57 | 19,57 | 19,40 | 19,40 | -2,44% | - |
| 08.07.2025 | 20,07 | 20,07 | 19,89 | 19,89 | -1,71% | - |
| 07.07.2025 | 20,27 | 20,27 | 20,23 | 20,23 | 0,35% | - |
| 04.07.2025 | 20,22 | 20,22 | 20,16 | 20,16 | -1,08% | - |
| 03.07.2025 | 20,88 | 20,88 | 20,38 | 20,38 | -3,37% | - |
| 02.07.2025 | 21,31 | 21,31 | 21,09 | 21,09 | -1,72% | - |
| 01.07.2025 | 23,23 | 23,23 | 21,46 | 21,46 | -12,12% | - |
| 30.06.2025 | 24,42 | 24,42 | 24,42 | 24,42 | 0,08% | - |
| 27.06.2025 | 24,12 | 24,40 | 24,12 | 24,40 | 1,46% | - |
| 26.06.2025 | 24,06 | 24,13 | 24,05 | 24,05 | -4,71% | - |
| 25.06.2025 | 25,24 | 25,24 | 25,24 | 25,24 | -0,43% | - |
| 24.06.2025 | 25,44 | 25,44 | 25,35 | 25,35 | -3,24% | - |
| 23.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,15% | - |
| 20.06.2025 | 26,41 | 26,41 | 26,16 | 26,16 | -0,53% | - |
| 19.06.2025 | 26,48 | 26,48 | 26,30 | 26,30 | 5,58% | - |
| 18.06.2025 | 24,91 | 24,91 | 24,91 | 24,91 | 10,22% | - |
| 17.06.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,40% | - |
| 16.06.2025 | 21,65 | 22,69 | 21,65 | 22,69 | 4,13% | - |
| 13.06.2025 | 21,62 | 21,79 | 21,62 | 21,79 | -0,23% | - |
| 12.06.2025 | 20,49 | 21,84 | 20,49 | 21,84 | 4,65% | - |
| 11.06.2025 | 20,79 | 20,87 | 20,79 | 20,87 | -0,38% | - |
| 10.06.2025 | 21,01 | 21,01 | 20,95 | 20,95 | -2,33% | - |
| 09.06.2025 | 21,21 | 21,45 | 21,21 | 21,45 | 0,56% | - |
| 06.06.2025 | 21,05 | 21,33 | 21,05 | 21,33 | 0,80% | - |
| 05.06.2025 | 20,60 | 21,16 | 20,60 | 21,16 | 2,72% | - |
| 04.06.2025 | 20,77 | 20,77 | 20,60 | 20,60 | -1,95% | - |
| 03.06.2025 | 20,52 | 21,01 | 20,52 | 21,01 | 1,74% | - |
| 02.06.2025 | 20,19 | 20,65 | 20,19 | 20,65 | 0,88% | - |
| 30.05.2025 | 20,54 | 20,54 | 20,47 | 20,47 | -1,54% | - |
| 29.05.2025 | 21,15 | 21,15 | 20,79 | 20,79 | -1,33% | - |
| 28.05.2025 | 21,23 | 21,23 | 21,07 | 21,07 | -1,68% | - |
| 27.05.2025 | 20,58 | 21,43 | 20,58 | 21,43 | 3,03% | - |
| 26.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,67% | - |
| 23.05.2025 | 20,29 | 20,94 | 20,29 | 20,94 | 1,55% | - |
| 22.05.2025 | 20,46 | 20,62 | 20,46 | 20,62 | 0,00% | - |
| 21.05.2025 | 20,74 | 20,74 | 20,62 | 20,62 | -2,27% | - |
| 20.05.2025 | 20,83 | 21,10 | 20,83 | 21,10 | 0,81% | - |
| 19.05.2025 | 21,23 | 21,23 | 20,93 | 20,93 | -3,95% | - |
| 16.05.2025 | 21,57 | 21,79 | 21,57 | 21,79 | 0,79% | - |
| 15.05.2025 | 20,96 | 21,62 | 20,96 | 21,62 | 1,98% | - |