35,865€
1,96%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 38,17 | 38,60 | 35,06 | 35,18 | -6,47% | 1.009,00 |
| 24.04.2024 | 37,77 | 37,77 | 37,34 | 37,61 | -1,14% | 82,00 |
| 23.04.2024 | 38,26 | 38,26 | 37,88 | 38,05 | 0,58% | 106,00 |
| 22.04.2024 | 37,83 | 37,83 | 37,83 | 37,83 | 1,24% | - |
| 19.04.2024 | 37,39 | 37,39 | 37,36 | 37,36 | 0,80% | 1,00 |
| 18.04.2024 | 36,54 | 37,17 | 36,35 | 37,07 | 0,94% | 1.197,00 |
| 17.04.2024 | 36,64 | 36,72 | 36,64 | 36,72 | -0,22% | 1,00 |
| 16.04.2024 | 37,01 | 37,09 | 36,75 | 36,80 | -1,42% | 4,00 |
| 15.04.2024 | 37,03 | 37,36 | 37,03 | 37,33 | 0,27% | 22,00 |
| 12.04.2024 | 37,23 | 37,23 | 37,23 | 37,23 | 0,28% | - |
| 11.04.2024 | 36,94 | 37,22 | 36,93 | 37,13 | 0,71% | 544,00 |
| 10.04.2024 | 37,20 | 37,20 | 36,87 | 36,87 | -0,51% | 105,00 |
| 09.04.2024 | 37,06 | 37,06 | 37,06 | 37,06 | -1,61% | - |
| 08.04.2024 | 37,88 | 37,88 | 37,57 | 37,66 | -0,66% | 421,00 |
| 05.04.2024 | 37,88 | 38,14 | 37,77 | 37,91 | -1,17% | 663,00 |
| 04.04.2024 | 38,36 | 38,36 | 38,36 | 38,36 | -0,08% | - |
| 03.04.2024 | 38,91 | 38,91 | 38,39 | 38,39 | -1,25% | 110,00 |
| 02.04.2024 | 39,13 | 39,38 | 38,88 | 38,88 | -2,86% | 133,00 |
| 28.03.2024 | 40,02 | 40,02 | 40,02 | 40,02 | 1,39% | - |
| 27.03.2024 | 39,47 | 39,47 | 39,47 | 39,47 | 0,79% | - |
| 26.03.2024 | 39,37 | 39,39 | 39,16 | 39,16 | -0,23% | 793,00 |
| 25.03.2024 | 39,25 | 39,25 | 39,25 | 39,25 | -0,41% | - |
| 22.03.2024 | 39,89 | 39,89 | 39,41 | 39,41 | 0,82% | 7,00 |
| 21.03.2024 | 39,66 | 39,78 | 39,09 | 39,09 | -0,86% | 598,00 |
| 20.03.2024 | 39,67 | 39,77 | 39,43 | 39,43 | 0,46% | 1.148,00 |
| 19.03.2024 | 39,87 | 39,87 | 39,25 | 39,25 | -1,60% | 701,00 |
| 18.03.2024 | 39,39 | 39,89 | 39,27 | 39,89 | 1,24% | 1.678,00 |
| 15.03.2024 | 39,85 | 39,85 | 39,20 | 39,40 | 1,47% | 988,00 |
| 14.03.2024 | 40,05 | 40,05 | 38,83 | 38,83 | -2,49% | 660,00 |
| 13.03.2024 | 39,55 | 39,82 | 39,55 | 39,82 | 0,94% | 16,00 |
| 12.03.2024 | 39,99 | 40,10 | 39,43 | 39,45 | -0,63% | 468,00 |
| 11.03.2024 | 39,00 | 39,70 | 38,90 | 39,70 | 2,72% | 148,00 |
| 08.03.2024 | 38,02 | 38,65 | 38,02 | 38,65 | 1,23% | 400,00 |
| 07.03.2024 | 38,50 | 38,59 | 38,18 | 38,18 | -1,27% | 429,00 |
| 06.03.2024 | 38,81 | 39,04 | 38,67 | 38,67 | -1,13% | 2.818,00 |
| 05.03.2024 | 38,68 | 39,11 | 38,44 | 39,11 | 1,11% | 1.654,00 |
| 04.03.2024 | 39,44 | 39,46 | 38,68 | 38,68 | -2,32% | 2.088,00 |
| 01.03.2024 | 39,73 | 39,73 | 39,52 | 39,60 | 0,18% | 377,00 |
| 29.02.2024 | 39,02 | 39,53 | 39,02 | 39,53 | 0,97% | 130,00 |
| 28.02.2024 | 39,00 | 39,24 | 39,00 | 39,15 | 1,08% | 452,00 |
| 27.02.2024 | 38,98 | 38,99 | 38,73 | 38,73 | -0,79% | 869,00 |
| 26.02.2024 | 38,92 | 39,04 | 38,68 | 39,04 | 0,39% | 385,00 |
| 23.02.2024 | 38,69 | 39,04 | 38,69 | 38,89 | 1,28% | 662,00 |
| 22.02.2024 | 38,78 | 39,02 | 38,35 | 38,40 | -0,29% | 3.718,00 |
| 21.02.2024 | 38,66 | 38,69 | 38,36 | 38,51 | -0,13% | 2.216,00 |
| 20.02.2024 | 38,49 | 38,98 | 38,21 | 38,56 | -0,59% | 773,00 |
| 19.02.2024 | 38,79 | 38,79 | 38,79 | 38,79 | 0,83% | - |
| 16.02.2024 | 38,90 | 38,97 | 38,37 | 38,47 | -1,33% | 1.382,00 |
| 15.02.2024 | 39,11 | 39,18 | 38,92 | 38,99 | -0,46% | 1.551,00 |
| 14.02.2024 | 39,18 | 39,24 | 39,09 | 39,17 | 0,59% | 1.565,00 |
| 13.02.2024 | 39,59 | 39,59 | 38,85 | 38,94 | -1,54% | 351,00 |
| 12.02.2024 | 38,74 | 39,64 | 38,59 | 39,55 | 1,38% | 528,00 |
| 09.02.2024 | 38,48 | 39,17 | 38,48 | 39,01 | 1,43% | 207,00 |
| 08.02.2024 | 39,98 | 40,00 | 38,46 | 38,46 | -5,13% | 46,00 |
| 07.02.2024 | 41,24 | 41,24 | 40,54 | 40,54 | -1,53% | 7,00 |
| 06.02.2024 | 41,65 | 41,65 | 41,17 | 41,17 | -1,74% | 2,00 |
| 05.02.2024 | 42,08 | 42,17 | 41,72 | 41,90 | -2,72% | 138,00 |
| 01.02.2024 | 43,35 | 43,52 | 42,84 | 43,07 | 0,16% | 690,00 |
| 31.01.2024 | 43,39 | 43,39 | 43,00 | 43,00 | 0,30% | 47,00 |
| 30.01.2024 | 42,87 | 42,87 | 42,87 | 42,87 | 0,47% | - |
| 29.01.2024 | 42,74 | 42,94 | 42,67 | 42,67 | 0,73% | 355,00 |
| 26.01.2024 | 42,43 | 42,43 | 42,33 | 42,36 | 0,91% | 620,00 |
| 25.01.2024 | 40,10 | 42,40 | 40,10 | 41,98 | 4,19% | 2.653,00 |
| 24.01.2024 | 40,68 | 40,68 | 40,29 | 40,29 | 0,40% | 92,00 |
| 23.01.2024 | 40,31 | 40,31 | 40,13 | 40,13 | 0,20% | 1,00 |
| 22.01.2024 | 40,36 | 40,36 | 39,83 | 40,05 | 1,88% | 60,00 |
| 19.01.2024 | 39,48 | 39,48 | 38,99 | 39,31 | 0,72% | 34,00 |
| 18.01.2024 | 38,83 | 39,03 | 38,83 | 39,03 | -0,99% | 205,00 |
| 17.01.2024 | 39,55 | 39,55 | 39,42 | 39,42 | -0,40% | 10,00 |
| 16.01.2024 | 39,15 | 39,58 | 39,15 | 39,58 | 1,75% | 169,00 |
| 15.01.2024 | 39,31 | 39,31 | 38,90 | 38,90 | -1,04% | 186,00 |
| 12.01.2024 | 39,33 | 39,33 | 39,02 | 39,31 | 0,03% | 614,00 |
| 11.01.2024 | 39,68 | 39,68 | 39,21 | 39,30 | -0,63% | 1.491,00 |
| 10.01.2024 | 39,55 | 39,56 | 39,40 | 39,55 | 0,28% | 402,00 |
| 09.01.2024 | 39,67 | 39,87 | 39,34 | 39,44 | -0,40% | 669,00 |
| 08.01.2024 | 39,44 | 39,60 | 39,44 | 39,60 | 1,10% | 25,00 |
| 05.01.2024 | 39,08 | 39,30 | 38,72 | 39,17 | 0,28% | 466,00 |
| 04.01.2024 | 38,62 | 39,06 | 38,62 | 39,06 | -2,13% | 1,00 |
| 03.01.2024 | 39,91 | 40,15 | 39,90 | 39,91 | -0,23% | 2.534,00 |
| 02.01.2024 | 39,93 | 40,10 | 39,74 | 40,00 | -0,12% | 79,00 |
| 29.12.2023 | 40,33 | 40,33 | 40,05 | 40,05 | 0,45% | 21,00 |
| 28.12.2023 | 39,87 | 39,87 | 39,87 | 39,87 | 0,48% | - |
| 27.12.2023 | 40,01 | 40,01 | 39,68 | 39,68 | -1,22% | 284,00 |
| 22.12.2023 | 39,73 | 40,32 | 39,73 | 40,17 | 1,21% | 683,00 |
| 21.12.2023 | 40,41 | 40,41 | 39,50 | 39,69 | -2,86% | 254,00 |
| 20.12.2023 | 40,31 | 40,86 | 40,31 | 40,86 | 0,20% | 131,00 |
| 19.12.2023 | 40,73 | 40,79 | 40,59 | 40,78 | -0,22% | 1.793,00 |
| 18.12.2023 | 41,00 | 41,03 | 40,87 | 40,87 | 0,64% | 367,00 |
| 15.12.2023 | 40,73 | 41,22 | 40,46 | 40,61 | -0,12% | 439,00 |
| 14.12.2023 | 40,66 | 40,66 | 40,66 | 40,66 | 2,44% | 73,00 |
| 13.12.2023 | 39,62 | 39,69 | 39,53 | 39,69 | 0,10% | 258,00 |
| 12.12.2023 | 39,61 | 39,67 | 39,51 | 39,65 | 0,00% | 603,00 |
| 11.12.2023 | 39,19 | 39,79 | 38,92 | 39,65 | 1,56% | 3.410,00 |
| 08.12.2023 | 39,17 | 39,34 | 38,61 | 39,04 | -1,01% | 3.459,00 |
| 07.12.2023 | 38,70 | 39,44 | 38,70 | 39,44 | 1,57% | 339,00 |
| 06.12.2023 | 39,01 | 39,01 | 38,47 | 38,83 | -1,75% | 33,00 |
| 05.12.2023 | 39,98 | 39,98 | 39,47 | 39,52 | -0,58% | 931,00 |
| 04.12.2023 | 38,75 | 39,82 | 38,75 | 39,75 | 2,42% | 1.724,00 |
| 01.12.2023 | 38,57 | 38,81 | 37,98 | 38,81 | 1,73% | 651,00 |
| 30.11.2023 | 38,12 | 38,15 | 38,12 | 38,15 | 0,50% | 112,00 |