18,295€
0,58%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 19,05 | 19,29 | 18,00 | 18,19 | -4,81% | 50,00 |
| 30.03.2026 | 20,25 | 20,46 | 19,03 | 19,11 | -5,72% | - |
| 27.03.2026 | 19,53 | 20,27 | 19,35 | 20,27 | 4,11% | 1.036,00 |
| 26.03.2026 | 19,24 | 19,89 | 19,21 | 19,47 | 0,83% | - |
| 25.03.2026 | 18,34 | 19,33 | 18,13 | 19,31 | 5,35% | 1.000,00 |
| 24.03.2026 | 18,13 | 19,18 | 18,13 | 18,33 | 0,85% | - |
| 23.03.2026 | 18,56 | 18,97 | 17,64 | 18,18 | -2,78% | - |
| 20.03.2026 | 18,48 | 19,65 | 18,45 | 18,70 | 1,11% | 136,00 |
| 19.03.2026 | 18,01 | 19,04 | 17,97 | 18,49 | 2,81% | - |
| 18.03.2026 | 17,85 | 17,99 | 17,20 | 17,99 | 1,27% | 500,00 |
| 17.03.2026 | 17,69 | 18,30 | 17,69 | 17,76 | -0,08% | - |
| 16.03.2026 | 18,20 | 18,54 | 17,76 | 17,78 | -1,99% | - |
| 13.03.2026 | 17,96 | 18,25 | 17,52 | 18,14 | 0,92% | - |
| 12.03.2026 | 17,43 | 18,08 | 17,33 | 17,97 | 3,69% | - |
| 11.03.2026 | 16,75 | 17,41 | 16,63 | 17,33 | 2,91% | - |
| 10.03.2026 | 17,20 | 17,28 | 16,77 | 16,84 | -2,01% | - |
| 09.03.2026 | 18,80 | 19,03 | 17,19 | 17,19 | -6,45% | 1.160,00 |
| 06.03.2026 | 18,06 | 18,89 | 18,01 | 18,37 | 1,32% | - |
| 05.03.2026 | 17,99 | 18,45 | 17,83 | 18,13 | -0,11% | - |
| 04.03.2026 | 17,68 | 18,15 | 17,16 | 18,15 | 2,57% | 840,00 |
| 03.03.2026 | 17,08 | 18,14 | 17,03 | 17,70 | 2,52% | 1.892,00 |
| 02.03.2026 | 16,80 | 17,94 | 16,80 | 17,26 | 4,20% | - |
| 27.02.2026 | 15,68 | 16,57 | 15,66 | 16,57 | 4,41% | - |
| 26.02.2026 | 15,42 | 15,99 | 15,30 | 15,87 | 1,63% | - |
| 25.02.2026 | 15,39 | 15,89 | 15,39 | 15,61 | 0,32% | 427,00 |
| 24.02.2026 | 15,73 | 15,76 | 15,44 | 15,56 | -1,49% | - |
| 23.02.2026 | 16,69 | 17,10 | 15,67 | 15,80 | -6,79% | - |
| 20.02.2026 | 16,79 | 17,26 | 16,51 | 16,95 | 0,74% | - |
| 19.02.2026 | 15,68 | 16,95 | 15,60 | 16,82 | 6,52% | 2.000,00 |
| 18.02.2026 | 15,57 | 15,88 | 15,45 | 15,79 | 0,83% | - |
| 17.02.2026 | 15,91 | 16,01 | 15,38 | 15,66 | -1,91% | - |
| 16.02.2026 | 15,95 | 16,02 | 15,95 | 15,97 | -0,65% | - |
| 13.02.2026 | 16,02 | 16,28 | 15,68 | 16,07 | 0,00% | - |
| 12.02.2026 | 16,97 | 17,21 | 15,84 | 16,07 | -6,98% | - |
| 11.02.2026 | 17,05 | 17,44 | 17,03 | 17,28 | 1,02% | - |
| 10.02.2026 | 17,39 | 17,53 | 17,02 | 17,10 | -1,53% | - |
| 09.02.2026 | 18,11 | 18,15 | 17,33 | 17,37 | -4,17% | - |
| 06.02.2026 | 17,50 | 18,26 | 17,49 | 18,12 | 3,45% | - |
| 05.02.2026 | 18,12 | 18,20 | 17,52 | 17,52 | -3,97% | - |
| 04.02.2026 | 18,71 | 19,33 | 18,03 | 18,24 | -3,82% | - |
| 03.02.2026 | 18,53 | 18,97 | 18,37 | 18,97 | 1,77% | - |
| 02.02.2026 | 19,62 | 19,80 | 18,64 | 18,64 | -6,37% | - |
| 30.01.2026 | 19,43 | 20,50 | 19,30 | 19,90 | 3,04% | - |
| 29.01.2026 | 18,74 | 19,49 | 18,71 | 19,32 | 0,74% | - |
| 28.01.2026 | 18,64 | 19,38 | 18,58 | 19,17 | 1,24% | - |
| 27.01.2026 | 20,71 | 20,79 | 18,82 | 18,94 | -7,42% | - |
| 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% | - |