Comstock Resources, Inc. CRK
NYSE · Vereinigte Staaten · Energierohstoffe
$12,81+0,48 (+3,94 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12,73 | +3,29 % | $12,30 | $12,82 | $12,21 | 935,80K |
| 2026-09-30 | $12,32 | -1,52 % | $12,60 | $12,70 | $12,31 | 2,06M |
| 2026-09-29 | $12,51 | -1,42 % | $12,50 | $12,90 | $12,35 | 3,36M |
| 2026-09-28 | $12,69 | -3,28 % | $13,05 | $13,42 | $12,67 | 1,74M |
| 2026-09-25 | $13,12 | -5,07 % | $13,50 | $13,70 | $13,01 | 2,44M |
| 2026-09-24 | $13,82 | +2,75 % | $13,58 | $13,95 | $13,30 | 3,49M |
| 2026-09-23 | $13,45 | +0,98 % | $13,35 | $13,72 | $13,28 | 2,10M |
| 2026-09-22 | $13,32 | +2,30 % | $12,88 | $13,71 | $12,85 | 3,02M |
| 2026-09-21 | $13,02 | +1,40 % | $12,73 | $13,06 | $12,47 | 2,85M |
| 2026-09-18 | $12,84 | -0,62 % | $13,08 | $13,38 | $12,81 | 3,61M |
| 2026-09-17 | $12,92 | -1,37 % | $13,00 | $13,31 | $12,91 | 2,28M |
| 2026-09-16 | $13,10 | -8,46 % | $14,10 | $14,13 | $12,98 | 3,51M |
| 2026-09-15 | $14,31 | +0,07 % | $14,51 | $14,73 | $14,24 | 1,92M |
| 2026-09-14 | $14,30 | -3,25 % | $15,07 | $15,10 | $14,28 | 2,51M |
| 2026-09-11 | $14,78 | -2,70 % | $15,03 | $15,30 | $14,65 | 2,20M |
| 2026-09-10 | $15,19 | +1,95 % | $15,02 | $15,39 | $14,57 | 2,80M |
| 2026-09-09 | $14,90 | -1,72 % | $15,16 | $15,26 | $14,74 | 2,33M |
| 2026-09-08 | $15,16 | -0,66 % | $15,50 | $15,56 | $15,06 | 2,04M |
| 2026-09-04 | $15,26 | +2,07 % | $15,00 | $15,28 | $14,72 | 2,08M |
| 2026-09-03 | $14,95 | -3,80 % | $15,45 | $15,73 | $14,90 | 2,61M |
| 2026-09-02 | $15,54 | -3,00 % | $15,70 | $15,85 | $15,35 | 4,75M |
| 2026-09-01 | $16,02 | +11,02 % | $15,82 | $16,12 | $14,90 | 11,25M |
| 2026-08-31 | $14,43 | +0,98 % | $14,54 | $14,70 | $14,31 | 1,60M |
| 2026-08-28 | $14,29 | -2,26 % | $14,63 | $14,87 | $14,25 | 1,36M |
| 2026-08-27 | $14,62 | +0,83 % | $14,42 | $14,73 | $14,18 | 2,05M |
| 2026-08-26 | $14,50 | +2,33 % | $14,09 | $15,14 | $14,04 | 2,89M |
| 2026-08-25 | $14,17 | -0,77 % | $13,88 | $14,34 | $13,75 | 2,34M |
| 2026-08-24 | $14,28 | +0,42 % | $14,39 | $14,59 | $14,12 | 2,02M |
| 2026-08-21 | $14,22 | +2,89 % | $13,82 | $14,38 | $13,81 | 2,70M |
| 2026-08-20 | $13,82 | +2,07 % | $13,60 | $13,95 | $13,55 | 1,79M |
| 2026-08-19 | $13,54 | -0,88 % | $13,91 | $14,00 | $13,47 | 1,78M |
| 2026-08-18 | $13,66 | +0,81 % | $13,81 | $13,93 | $13,44 | 1,81M |
| 2026-08-17 | $13,55 | -3,63 % | $14,09 | $14,17 | $13,40 | 1,84M |
| 2026-08-14 | $14,06 | +3,53 % | $13,70 | $14,14 | $13,59 | 1,77M |
| 2026-08-13 | $13,58 | -2,44 % | $13,50 | $13,74 | $13,40 | 1,40M |
| 2026-08-12 | $13,92 | -3,27 % | $14,44 | $14,44 | $13,90 | 1,37M |
| 2026-08-11 | $14,39 | +0,21 % | $14,19 | $14,48 | $13,99 | 1,76M |
| 2026-08-10 | $14,36 | +7,08 % | $13,76 | $14,49 | $13,76 | 2,53M |
| 2026-08-07 | $13,41 | +1,51 % | $13,28 | $13,54 | $13,05 | 1,63M |
| 2026-08-06 | $13,21 | +1,93 % | $13,28 | $13,31 | $13,01 | 1,42M |
| 2026-08-05 | $12,96 | -2,56 % | $13,50 | $13,50 | $12,93 | 1,72M |
| 2026-08-04 | $13,30 | -0,82 % | $13,10 | $13,36 | $12,86 | 2,17M |
| 2026-08-03 | $13,41 | +1,13 % | $13,27 | $13,55 | $12,91 | 2,58M |
| 2026-07-31 | $13,26 | +4,41 % | $12,72 | $13,32 | $12,68 | 3,09M |
| 2026-07-30 | $12,70 | +0,71 % | $12,25 | $12,81 | $12,12 | 3,83M |
| 2026-07-29 | $12,61 | +1,86 % | $12,38 | $12,69 | $12,36 | 3,13M |
| 2026-07-28 | $12,38 | -4,77 % | $13,00 | $13,18 | $12,22 | 3,20M |
| 2026-07-27 | $13,00 | -3,85 % | $13,32 | $13,56 | $12,89 | 1,75M |
| 2026-07-24 | $13,52 | -1,46 % | $13,90 | $14,25 | $13,52 | 1,69M |
| 2026-07-23 | $13,72 | -2,14 % | $14,40 | $14,41 | $13,67 | 2,76M |
| 2026-07-22 | $14,02 | +5,57 % | $13,69 | $14,10 | $13,52 | 2,72M |
| 2026-07-21 | $13,28 | +3,03 % | $12,81 | $13,34 | $12,81 | 2,25M |
| 2026-07-20 | $12,89 | -3,37 % | $13,10 | $13,26 | $12,81 | 1,59M |
| 2026-07-17 | $13,34 | +1,83 % | $13,25 | $13,43 | $12,95 | 1,93M |
| 2026-07-16 | $13,10 | +0,23 % | $13,26 | $13,38 | $13,02 | 2,38M |
| 2026-07-15 | $13,07 | +0,69 % | $12,79 | $13,11 | $12,70 | 3,25M |
| 2026-07-14 | $12,98 | -1,96 % | $13,20 | $13,34 | $12,77 | 2,62M |
| 2026-07-13 | $13,24 | +2,48 % | $13,18 | $13,29 | $12,88 | 3,62M |
| 2026-07-10 | $12,92 | -5,62 % | $13,56 | $13,59 | $12,81 | 3,28M |
| 2026-07-09 | $13,69 | -1,65 % | $13,64 | $13,94 | $13,54 | 1,74M |
| 2026-07-08 | $13,92 | -1,83 % | $14,39 | $14,48 | $13,91 | 2,30M |
| 2026-07-07 | $14,18 | +0,14 % | $14,25 | $14,57 | $14,15 | 2,02M |
| 2026-07-06 | $14,16 | -3,54 % | $14,49 | $14,68 | $14,03 | 1,92M |
| 2026-07-02 | $14,68 | 0,00 % | $14,69 | $15,22 | $14,40 | 2,66M |
| 2026-07-01 | $14,68 | -1,61 % | $14,95 | $15,12 | $14,39 | 3,04M |
| 2026-06-30 | $14,92 | +5,14 % | $14,19 | $15,14 | $14,19 | 3,14M |
| 2026-06-29 | $14,19 | -0,77 % | $14,17 | $14,31 | $14,00 | 2,61M |
| 2026-06-26 | $14,30 | +3,10 % | $13,82 | $14,56 | $13,82 | 4,63M |
| 2026-06-25 | $13,87 | +3,05 % | $13,40 | $13,93 | $13,37 | 1,84M |
| 2026-06-24 | $13,46 | 0,00 % | $13,49 | $13,68 | $13,29 | 2,21M |
| 2026-06-23 | $13,46 | +0,07 % | $13,20 | $13,54 | $13,08 | 2,67M |
| 2026-06-22 | $13,45 | +2,67 % | $13,11 | $13,49 | $13,03 | 2,77M |
| 2026-06-18 | $13,10 | -0,23 % | $12,96 | $13,22 | $12,68 | 3,05M |
| 2026-06-17 | $13,13 | -1,57 % | $13,14 | $13,32 | $12,90 | 2,32M |
| 2026-06-16 | $13,34 | +2,22 % | $13,18 | $13,49 | $12,98 | 2,72M |
| 2026-06-15 | $13,05 | -3,48 % | $13,00 | $13,53 | $12,86 | 2,58M |
| 2026-06-12 | $13,52 | +2,66 % | $13,05 | $13,74 | $13,05 | 1,86M |
| 2026-06-11 | $13,17 | -1,50 % | $13,31 | $13,57 | $12,99 | 3,11M |
| 2026-06-10 | $13,37 | +5,52 % | $12,75 | $13,58 | $12,70 | 3,07M |
| 2026-06-09 | $12,67 | -1,40 % | $12,76 | $12,80 | $12,44 | 2,06M |
| 2026-06-08 | $12,85 | -1,15 % | $12,86 | $13,18 | $12,72 | 3,90M |
| 2026-06-05 | $13,00 | -6,00 % | $13,82 | $13,85 | $12,96 | 2,32M |
| 2026-06-04 | $13,83 | +4,54 % | $13,26 | $13,86 | $13,26 | 2,46M |
| 2026-06-03 | $13,23 | -1,64 % | $13,43 | $13,51 | $13,17 | 1,81M |
| 2026-06-02 | $13,45 | +0,22 % | $13,36 | $13,65 | $13,15 | 3,32M |
| 2026-06-01 | $13,42 | +0,68 % | $13,36 | $13,68 | $13,10 | 2,45M |
| 2026-05-29 | $13,33 | -2,34 % | $13,65 | $13,83 | $13,21 | 2,05M |
| 2026-05-28 | $13,65 | +3,17 % | $13,27 | $13,86 | $13,20 | 2,99M |
| 2026-05-27 | $13,23 | +0,38 % | $13,10 | $13,39 | $12,84 | 2,73M |
| 2026-05-26 | $13,18 | -5,45 % | $13,74 | $13,94 | $13,16 | 2,67M |