10,683$
0,50%
Echtzeit-Aktienkurs Comstock Resources
Bid:
Ask:
Aktienkurse zur Comstock Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 10,67 | 10,86 | 10,65 | 10,65 | 0,19% | 2.159.065,00 |
| 15.05.2024 | 10,64 | 10,77 | 10,27 | 10,63 | -0,93% | 3.647.824,00 |
| 14.05.2024 | 10,49 | 10,96 | 10,47 | 10,73 | 3,57% | 4.312.588,00 |
| 13.05.2024 | 10,20 | 10,48 | 10,15 | 10,36 | 2,07% | 3.322.901,00 |
| 10.05.2024 | 10,35 | 10,42 | 10,14 | 10,15 | -1,46% | 2.518.226,00 |
| 09.05.2024 | 10,20 | 10,44 | 10,16 | 10,30 | 1,68% | 1.976.317,00 |
| 08.05.2024 | 10,26 | 10,30 | 10,08 | 10,13 | -1,94% | 1.857.404,00 |
| 07.05.2024 | 10,34 | 10,49 | 10,28 | 10,33 | 0,10% | 2.780.917,00 |
| 06.05.2024 | 10,19 | 10,56 | 10,14 | 10,32 | 3,41% | 2.582.054,00 |
| 03.05.2024 | 9,98 | 10,14 | 9,84 | 9,98 | 1,22% | 2.377.438,00 |
| 02.05.2024 | 10,04 | 10,04 | 9,48 | 9,86 | 0,92% | 4.602.852,00 |
| 01.05.2024 | 9,95 | 9,99 | 9,72 | 9,77 | -2,88% | 4.605.880,00 |
| 30.04.2024 | 10,35 | 10,38 | 10,05 | 10,06 | -3,18% | 3.536.192,00 |
| 29.04.2024 | 10,34 | 10,48 | 10,29 | 10,39 | 0,68% | 2.217.113,00 |
| 26.04.2024 | 10,22 | 10,38 | 10,03 | 10,32 | 0,19% | 2.376.375,00 |
| 25.04.2024 | 10,22 | 10,30 | 9,98 | 10,30 | 1,48% | 3.150.560,00 |
| 24.04.2024 | 9,71 | 10,22 | 9,65 | 10,15 | 3,78% | 4.570.776,00 |
| 23.04.2024 | 9,66 | 9,90 | 9,50 | 9,78 | 0,51% | 3.050.267,00 |
| 22.04.2024 | 9,46 | 9,86 | 9,39 | 9,73 | 2,21% | 4.601.650,00 |
| 19.04.2024 | 9,17 | 9,55 | 9,17 | 9,52 | 3,03% | 3.425.386,00 |
| 18.04.2024 | 9,22 | 9,49 | 9,18 | 9,24 | 0,54% | 3.388.178,00 |
| 17.04.2024 | 9,11 | 9,30 | 9,07 | 9,19 | 0,77% | 2.555.414,00 |
| 16.04.2024 | 9,23 | 9,26 | 8,84 | 9,12 | -1,72% | 3.953.848,00 |
| 15.04.2024 | 9,50 | 9,64 | 9,20 | 9,28 | -2,93% | 3.312.711,00 |
| 12.04.2024 | 9,64 | 9,92 | 9,43 | 9,56 | -0,10% | 3.702.994,00 |
| 11.04.2024 | 9,90 | 9,96 | 9,47 | 9,57 | -3,33% | 4.267.872,00 |
| 10.04.2024 | 9,51 | 9,96 | 9,41 | 9,90 | 2,70% | 4.846.262,00 |
| 09.04.2024 | 9,38 | 9,65 | 9,36 | 9,64 | 3,43% | 3.750.906,00 |
| 08.04.2024 | 9,13 | 9,34 | 9,08 | 9,32 | 2,64% | 2.412.279,00 |
| 05.04.2024 | 9,06 | 9,15 | 8,90 | 9,08 | -0,11% | 2.844.754,00 |
| 04.04.2024 | 9,23 | 9,30 | 9,00 | 9,09 | -0,76% | 2.750.810,00 |
| 03.04.2024 | 9,15 | 9,27 | 9,10 | 9,16 | 0,44% | 2.144.921,00 |
| 02.04.2024 | 9,27 | 9,32 | 9,02 | 9,12 | -2,15% | 3.673.078,00 |
| 01.04.2024 | 9,41 | 9,41 | 9,20 | 9,32 | 0,43% | 4.898.299,00 |
| 28.03.2024 | 9,30 | 9,40 | 9,14 | 9,28 | 0,22% | 5.052.688,00 |
| 27.03.2024 | 8,76 | 9,33 | 8,76 | 9,26 | 4,51% | 7.778.208,00 |
| 26.03.2024 | 8,80 | 9,03 | 8,73 | 8,86 | 3,38% | 8.094.129,00 |
| 25.03.2024 | 8,40 | 8,60 | 8,40 | 8,57 | 2,02% | 3.093.541,00 |
| 22.03.2024 | 8,30 | 8,40 | 8,14 | 8,40 | 0,48% | 3.909.671,00 |
| 21.03.2024 | 8,17 | 8,48 | 8,02 | 8,36 | 3,59% | 6.477.894,00 |
| 20.03.2024 | 7,92 | 8,17 | 7,87 | 8,07 | 0,50% | 3.398.546,00 |
| 19.03.2024 | 7,82 | 8,15 | 7,81 | 8,03 | 1,90% | 3.298.232,00 |
| 18.03.2024 | 8,05 | 8,07 | 7,84 | 7,88 | -1,50% | 4.966.273,00 |
| 15.03.2024 | 8,18 | 8,23 | 7,97 | 8,00 | -2,44% | 10.427.626,00 |
| 14.03.2024 | 8,29 | 8,33 | 8,10 | 8,20 | -0,97% | 4.138.856,00 |
| 13.03.2024 | 8,41 | 8,44 | 8,20 | 8,28 | -1,19% | 4.499.687,00 |
| 12.03.2024 | 8,51 | 8,51 | 8,23 | 8,38 | -0,36% | 3.126.354,00 |
| 11.03.2024 | 8,39 | 8,48 | 8,25 | 8,41 | -0,94% | 2.513.577,00 |
| 08.03.2024 | 8,47 | 8,60 | 8,40 | 8,49 | 0,95% | 3.189.804,00 |
| 07.03.2024 | 8,64 | 8,66 | 8,40 | 8,41 | -2,55% | 4.104.238,00 |
| 06.03.2024 | 8,79 | 8,79 | 8,53 | 8,63 | -1,03% | 3.758.961,00 |
| 05.03.2024 | 8,45 | 8,96 | 8,40 | 8,72 | 2,83% | 5.335.232,00 |
| 04.03.2024 | 8,79 | 8,89 | 8,46 | 8,48 | -0,70% | 4.739.952,00 |
| 01.03.2024 | 8,55 | 8,82 | 8,47 | 8,54 | -0,12% | 4.466.415,00 |
| 29.02.2024 | 8,30 | 8,57 | 8,25 | 8,55 | 3,39% | 4.906.866,00 |
| 28.02.2024 | 8,14 | 8,30 | 8,07 | 8,27 | 1,72% | 2.672.657,00 |
| 27.02.2024 | 8,15 | 8,26 | 7,98 | 8,13 | 1,63% | 3.231.096,00 |
| 26.02.2024 | 8,04 | 8,18 | 7,86 | 8,00 | 0,63% | 3.189.366,00 |
| 23.02.2024 | 8,10 | 8,17 | 7,87 | 7,95 | -4,22% | 5.766.284,00 |
| 22.02.2024 | 8,03 | 8,30 | 7,90 | 8,30 | -0,36% | 4.283.120,00 |
| 21.02.2024 | 7,92 | 8,51 | 7,88 | 8,33 | 10,48% | 11.733.231,00 |
| 20.02.2024 | 7,56 | 7,74 | 7,46 | 7,54 | -1,18% | 5.217.204,00 |
| 16.02.2024 | 7,51 | 7,78 | 7,44 | 7,63 | 1,33% | 4.645.609,00 |
| 15.02.2024 | 7,39 | 7,68 | 7,23 | 7,53 | 3,43% | 7.746.758,00 |
| 14.02.2024 | 7,20 | 7,60 | 7,07 | 7,28 | -0,95% | 13.343.510,00 |
| 13.02.2024 | 7,53 | 7,57 | 7,27 | 7,35 | -4,67% | 8.104.698,00 |
| 12.02.2024 | 7,36 | 7,85 | 7,36 | 7,71 | 4,76% | 5.956.590,00 |
| 09.02.2024 | 7,44 | 7,48 | 7,31 | 7,36 | -1,87% | 3.899.826,00 |
| 08.02.2024 | 7,42 | 7,52 | 7,33 | 7,50 | 0,54% | 3.830.591,00 |
| 07.02.2024 | 7,52 | 7,59 | 7,31 | 7,46 | -0,80% | 4.425.698,00 |
| 06.02.2024 | 7,41 | 7,63 | 7,38 | 7,52 | 0,94% | 3.587.648,00 |
| 05.02.2024 | 7,54 | 7,55 | 7,41 | 7,45 | -2,49% | 3.337.262,00 |
| 02.02.2024 | 7,70 | 7,76 | 7,56 | 7,64 | -1,55% | 2.902.064,00 |
| 01.02.2024 | 7,87 | 7,95 | 7,66 | 7,76 | -0,64% | 4.384.838,00 |
| 31.01.2024 | 8,10 | 8,16 | 7,79 | 7,81 | -3,94% | 3.374.049,00 |
| 30.01.2024 | 7,84 | 8,14 | 7,78 | 8,13 | 2,39% | 2.427.452,00 |
| 29.01.2024 | 7,99 | 8,06 | 7,77 | 7,94 | -0,63% | 3.801.769,00 |
| 26.01.2024 | 8,26 | 8,28 | 7,77 | 7,99 | -2,80% | 5.362.471,00 |
| 25.01.2024 | 8,31 | 8,37 | 8,11 | 8,22 | 0,00% | 2.806.865,00 |
| 24.01.2024 | 8,16 | 8,48 | 8,09 | 8,22 | 2,49% | 4.402.547,00 |
| 23.01.2024 | 8,02 | 8,10 | 7,92 | 8,02 | 0,00% | 3.062.048,00 |
| 22.01.2024 | 7,83 | 8,03 | 7,74 | 8,02 | 0,38% | 5.815.340,00 |
| 19.01.2024 | 7,95 | 7,99 | 7,77 | 7,99 | -0,75% | 5.909.221,00 |
| 18.01.2024 | 8,14 | 8,15 | 7,94 | 8,05 | -0,74% | 5.245.852,00 |
| 17.01.2024 | 8,19 | 8,27 | 8,00 | 8,11 | -2,76% | 5.548.559,00 |
| 16.01.2024 | 8,74 | 8,78 | 8,33 | 8,34 | -6,40% | 8.537.130,00 |
| 12.01.2024 | 8,85 | 9,08 | 8,79 | 8,91 | 3,36% | 3.588.861,00 |
| 11.01.2024 | 8,87 | 8,93 | 8,57 | 8,62 | -2,49% | 5.023.610,00 |
| 10.01.2024 | 9,09 | 9,15 | 8,77 | 8,84 | -4,43% | 3.851.034,00 |
| 09.01.2024 | 9,07 | 9,39 | 8,89 | 9,25 | 3,82% | 6.665.554,00 |
| 08.01.2024 | 8,63 | 8,91 | 8,46 | 8,91 | 0,11% | 4.819.181,00 |
| 05.01.2024 | 8,68 | 8,96 | 8,58 | 8,90 | 2,06% | 4.447.157,00 |
| 04.01.2024 | 9,11 | 9,12 | 8,70 | 8,72 | -1,69% | 4.089.691,00 |
| 03.01.2024 | 8,75 | 8,94 | 8,65 | 8,87 | -0,78% | 3.787.372,00 |
| 02.01.2024 | 8,99 | 9,26 | 8,86 | 8,94 | 1,02% | 4.053.176,00 |
| 29.12.2023 | 8,95 | 9,01 | 8,84 | 8,85 | -0,90% | 4.238.941,00 |
| 28.12.2023 | 9,09 | 9,20 | 8,89 | 8,93 | -1,65% | 3.087.440,00 |
| 27.12.2023 | 9,31 | 9,31 | 9,04 | 9,08 | -0,98% | 2.519.708,00 |
| 26.12.2023 | 9,19 | 9,31 | 9,12 | 9,17 | 0,44% | 2.079.449,00 |
| 22.12.2023 | 9,13 | 9,30 | 9,03 | 9,13 | 0,00% | 4.033.693,00 |