11,968€
-1,99%
Echtzeit-Aktienkurs Comstock Resources Inc.
Bid:
Ask:
Aktienkurse zur Comstock Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -1,11% | - |
| 08.07.2026 | 12,45 | 12,45 | 12,21 | 12,21 | -0,33% | - |
| 07.07.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -0,85% | - |
| 06.07.2026 | 12,78 | 12,78 | 12,36 | 12,36 | -2,95% | - |
| 03.07.2026 | 12,78 | 12,78 | 12,73 | 12,73 | -0,16% | - |
| 02.07.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -1,09% | - |
| 01.07.2026 | 12,89 | 12,89 | 12,89 | 12,89 | 4,54% | - |
| 30.06.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -0,12% | - |
| 29.06.2026 | 12,46 | 12,46 | 12,35 | 12,35 | -1,28% | - |
| 26.06.2026 | 12,03 | 12,51 | 12,03 | 12,51 | 6,88% | - |
| 25.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,04% | - |
| 24.06.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,82% | - |
| 23.06.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 22.06.2026 | 11,19 | 11,60 | 11,19 | 11,60 | 2,88% | - |
| 19.06.2026 | 11,36 | 11,36 | 11,28 | 11,28 | -0,92% | - |
| 18.06.2026 | 11,38 | 11,49 | 11,12 | 11,38 | 0,13% | - |
| 17.06.2026 | 11,41 | 11,50 | 11,19 | 11,37 | -0,87% | - |
| 16.06.2026 | 11,20 | 11,54 | 11,20 | 11,47 | 1,60% | - |
| 15.06.2026 | 11,67 | 11,69 | 11,16 | 11,29 | -2,97% | - |
| 12.06.2026 | 11,29 | 11,75 | 11,28 | 11,63 | 2,74% | - |
| 11.06.2026 | 11,64 | 11,70 | 11,32 | 11,32 | -1,95% | - |
| 10.06.2026 | 10,87 | 11,70 | 10,80 | 11,55 | 5,43% | - |
| 09.06.2026 | 11,08 | 11,08 | 10,78 | 10,95 | -1,53% | - |
| 08.06.2026 | 11,19 | 11,31 | 11,01 | 11,12 | -1,16% | - |
| 05.06.2026 | 11,83 | 11,84 | 11,25 | 11,25 | -4,90% | - |
| 04.06.2026 | 11,32 | 11,88 | 11,26 | 11,83 | 3,50% | - |
| 03.06.2026 | 11,46 | 11,59 | 11,40 | 11,43 | -0,31% | - |
| 02.06.2026 | 11,43 | 11,66 | 11,34 | 11,47 | -0,48% | - |
| 01.06.2026 | 11,38 | 11,71 | 11,36 | 11,52 | 0,92% | - |
| 29.05.2026 | 11,67 | 11,70 | 11,33 | 11,42 | -1,85% | - |
| 28.05.2026 | 11,31 | 11,75 | 11,31 | 11,63 | 2,29% | - |
| 27.05.2026 | 11,28 | 11,40 | 11,09 | 11,37 | 0,31% | - |
| 26.05.2026 | 11,97 | 11,97 | 11,32 | 11,34 | -5,54% | - |
| 25.05.2026 | 11,99 | 12,06 | 11,99 | 12,00 | 0,29% | 1.800,00 |
| 22.05.2026 | 12,19 | 12,19 | 11,72 | 11,97 | -1,64% | - |
| 21.05.2026 | 12,36 | 12,41 | 12,13 | 12,17 | -1,46% | - |
| 20.05.2026 | 13,00 | 13,04 | 12,35 | 12,35 | -5,04% | - |
| 19.05.2026 | 12,51 | 13,01 | 12,51 | 13,00 | 3,46% | - |
| 18.05.2026 | 12,55 | 12,85 | 12,47 | 12,57 | -1,68% | - |
| 15.05.2026 | 12,66 | 12,97 | 12,66 | 12,78 | 0,20% | - |
| 14.05.2026 | 12,36 | 12,79 | 12,21 | 12,76 | 2,90% | - |
| 13.05.2026 | 12,45 | 12,52 | 12,14 | 12,40 | -1,86% | - |
| 12.05.2026 | 12,72 | 12,84 | 12,46 | 12,63 | -1,33% | - |
| 11.05.2026 | 11,90 | 12,81 | 11,90 | 12,80 | 6,67% | 814,00 |
| 08.05.2026 | 12,53 | 12,55 | 12,00 | 12,00 | -4,80% | - |
| 07.05.2026 | 13,00 | 13,00 | 12,28 | 12,61 | -1,60% | - |
| 06.05.2026 | 14,54 | 14,96 | 12,64 | 12,81 | -13,50% | 200,00 |
| 05.05.2026 | 15,12 | 15,25 | 14,80 | 14,81 | -2,12% | - |
| 04.05.2026 | 14,71 | 15,13 | 14,69 | 15,13 | 2,16% | - |
| 30.04.2026 | 14,82 | 15,09 | 14,49 | 14,81 | -0,60% | - |
| 29.04.2026 | 14,69 | 15,04 | 14,68 | 14,90 | 1,09% | - |
| 28.04.2026 | 14,26 | 14,92 | 14,25 | 14,74 | 2,72% | - |
| 27.04.2026 | 14,31 | 14,82 | 14,27 | 14,35 | -1,31% | - |
| 24.04.2026 | 14,60 | 14,63 | 14,36 | 14,54 | -0,78% | - |
| 23.04.2026 | 14,70 | 14,97 | 14,24 | 14,66 | -0,64% | - |
| 22.04.2026 | 14,02 | 14,75 | 14,00 | 14,75 | 4,65% | - |
| 21.04.2026 | 14,18 | 14,30 | 13,87 | 14,10 | -0,46% | - |
| 20.04.2026 | 14,36 | 14,88 | 14,05 | 14,16 | -0,91% | - |
| 17.04.2026 | 14,46 | 14,46 | 13,66 | 14,29 | -0,63% | - |
| 16.04.2026 | 13,71 | 14,58 | 13,71 | 14,38 | 4,96% | - |
| 15.04.2026 | 13,74 | 13,92 | 13,60 | 13,70 | -0,58% | - |
| 14.04.2026 | 14,70 | 14,75 | 13,62 | 13,78 | -6,00% | - |
| 13.04.2026 | 14,81 | 15,38 | 14,55 | 14,66 | -2,07% | 600,00 |
| 10.04.2026 | 15,12 | 15,26 | 14,95 | 14,97 | -1,90% | 136,00 |
| 09.04.2026 | 15,76 | 15,85 | 15,24 | 15,26 | -3,81% | - |
| 08.04.2026 | 15,75 | 16,15 | 15,34 | 15,87 | -4,02% | 700,00 |
| 07.04.2026 | 16,62 | 16,85 | 16,53 | 16,53 | -1,87% | - |
| 02.04.2026 | 16,57 | 17,12 | 16,55 | 16,85 | 1,20% | 73,00 |
| 01.04.2026 | 18,12 | 18,18 | 16,64 | 16,65 | -8,49% | 73,00 |
| 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% | - |