21,810$
0,18%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 21,99 | 22,26 | 21,64 | 21,91 | 0,64% | 50.809,00 |
| 15.05.2024 | 21,88 | 22,04 | 21,51 | 21,77 | -1,14% | 49.273,00 |
| 14.05.2024 | 22,11 | 22,76 | 21,48 | 22,02 | -0,54% | 78.774,00 |
| 13.05.2024 | 22,31 | 22,70 | 22,04 | 22,14 | -0,76% | 27.260,00 |
| 10.05.2024 | 23,05 | 23,23 | 22,26 | 22,31 | -2,49% | 52.692,00 |
| 09.05.2024 | 23,40 | 23,53 | 22,54 | 22,88 | -2,72% | 39.811,00 |
| 08.05.2024 | 23,15 | 23,52 | 22,58 | 23,52 | 1,34% | 40.340,00 |
| 07.05.2024 | 23,40 | 23,64 | 23,03 | 23,21 | -0,73% | 64.311,00 |
| 06.05.2024 | 22,50 | 24,35 | 22,50 | 23,38 | 4,28% | 121.543,00 |
| 03.05.2024 | 26,12 | 26,31 | 22,34 | 22,42 | -14,88% | 221.522,00 |
| 02.05.2024 | 21,68 | 26,34 | 21,26 | 26,34 | 22,91% | 247.101,00 |
| 01.05.2024 | 21,29 | 21,66 | 21,03 | 21,43 | 3,58% | 51.219,00 |
| 30.04.2024 | 21,48 | 21,75 | 20,65 | 20,69 | -3,68% | 74.722,00 |
| 29.04.2024 | 22,42 | 22,69 | 21,27 | 21,48 | -3,98% | 105.179,00 |
| 26.04.2024 | 22,61 | 23,33 | 22,32 | 22,37 | 0,00% | 56.380,00 |
| 25.04.2024 | 22,70 | 22,74 | 22,33 | 22,37 | -2,48% | 41.147,00 |
| 24.04.2024 | 23,01 | 23,04 | 22,74 | 22,94 | -0,78% | 21.113,00 |
| 23.04.2024 | 22,45 | 23,33 | 22,45 | 23,12 | 2,48% | 39.210,00 |
| 22.04.2024 | 22,64 | 22,98 | 22,28 | 22,56 | -1,14% | 60.886,00 |
| 19.04.2024 | 21,79 | 22,93 | 21,69 | 22,82 | 8,36% | 89.341,00 |
| 18.04.2024 | 20,60 | 21,52 | 20,52 | 21,06 | 1,20% | 47.693,00 |
| 17.04.2024 | 21,08 | 21,08 | 20,59 | 20,81 | 0,10% | 22.283,00 |
| 16.04.2024 | 21,11 | 21,15 | 20,72 | 20,79 | -1,96% | 53.999,00 |
| 15.04.2024 | 21,90 | 22,01 | 21,09 | 21,21 | -2,55% | 42.612,00 |
| 12.04.2024 | 22,88 | 22,88 | 21,70 | 21,76 | -5,88% | 45.938,00 |
| 11.04.2024 | 22,79 | 23,25 | 22,23 | 23,12 | 1,14% | 35.282,00 |
| 10.04.2024 | 23,24 | 23,24 | 22,37 | 22,86 | -3,30% | 59.446,00 |
| 09.04.2024 | 24,05 | 24,42 | 23,41 | 23,64 | -1,70% | 47.857,00 |
| 08.04.2024 | 23,56 | 24,14 | 23,11 | 24,05 | 3,09% | 92.962,00 |
| 05.04.2024 | 22,80 | 23,37 | 22,40 | 23,33 | 1,74% | 51.660,00 |
| 04.04.2024 | 22,30 | 23,19 | 22,07 | 22,93 | 3,76% | 154.363,00 |
| 03.04.2024 | 21,10 | 22,52 | 20,75 | 22,10 | 4,79% | 146.042,00 |
| 02.04.2024 | 21,04 | 21,29 | 20,79 | 21,09 | -0,21% | 34.867,00 |
| 01.04.2024 | 22,44 | 22,44 | 21,10 | 21,14 | -3,18% | 42.375,00 |
| 28.03.2024 | 22,35 | 22,42 | 21,83 | 21,83 | -1,67% | 35.106,00 |
| 27.03.2024 | 21,35 | 22,20 | 21,30 | 22,20 | 4,37% | 32.116,00 |
| 26.03.2024 | 21,58 | 22,00 | 21,25 | 21,27 | -1,25% | 52.434,00 |
| 25.03.2024 | 21,11 | 21,60 | 21,00 | 21,54 | 3,61% | 38.835,00 |
| 22.03.2024 | 21,99 | 22,77 | 20,69 | 20,79 | -5,07% | 64.037,00 |
| 21.03.2024 | 24,00 | 24,00 | 21,90 | 21,90 | -8,60% | 111.015,00 |
| 20.03.2024 | 22,50 | 24,02 | 21,55 | 23,96 | 8,76% | 144.976,00 |
| 19.03.2024 | 21,29 | 22,13 | 20,38 | 22,03 | 1,99% | 49.987,00 |
| 18.03.2024 | 21,77 | 21,81 | 21,37 | 21,60 | -3,53% | 56.539,00 |
| 15.03.2024 | 22,00 | 22,39 | 21,73 | 22,39 | 2,00% | 171.332,00 |
| 14.03.2024 | 22,68 | 22,68 | 21,58 | 21,95 | -2,10% | 40.701,00 |
| 13.03.2024 | 21,75 | 22,50 | 21,75 | 22,42 | 3,65% | 79.872,00 |
| 12.03.2024 | 21,81 | 21,91 | 21,08 | 21,63 | 0,42% | 34.917,00 |
| 11.03.2024 | 20,15 | 21,67 | 20,15 | 21,54 | 4,41% | 47.715,00 |
| 08.03.2024 | 20,76 | 20,98 | 20,56 | 20,63 | 0,73% | 29.773,00 |
| 07.03.2024 | 19,78 | 20,76 | 19,78 | 20,48 | 2,76% | 37.438,00 |
| 06.03.2024 | 19,84 | 20,16 | 19,52 | 19,93 | 1,74% | 31.369,00 |
| 05.03.2024 | 19,93 | 20,36 | 19,54 | 19,59 | -2,83% | 47.637,00 |
| 04.03.2024 | 20,68 | 20,68 | 19,89 | 20,16 | -2,70% | 64.271,00 |
| 01.03.2024 | 21,40 | 21,49 | 20,56 | 20,72 | -1,71% | 52.359,00 |
| 29.02.2024 | 21,07 | 22,38 | 21,03 | 21,08 | -1,26% | 139.957,00 |
| 28.02.2024 | 21,30 | 21,90 | 21,12 | 21,35 | -1,25% | 61.924,00 |
| 27.02.2024 | 20,84 | 21,63 | 20,70 | 21,62 | 3,59% | 45.629,00 |
| 26.02.2024 | 20,21 | 20,93 | 20,21 | 20,87 | 2,25% | 46.670,00 |
| 23.02.2024 | 20,25 | 20,52 | 19,73 | 20,41 | -0,15% | 26.744,00 |
| 22.02.2024 | 20,70 | 21,01 | 20,37 | 20,44 | -2,39% | 41.156,00 |
| 21.02.2024 | 21,03 | 21,09 | 20,71 | 20,94 | -1,21% | 26.554,00 |
| 20.02.2024 | 21,16 | 21,61 | 20,96 | 21,20 | -2,46% | 53.830,00 |
| 16.02.2024 | 22,52 | 22,62 | 21,54 | 21,73 | -1,36% | 123.216,00 |
| 15.02.2024 | 21,75 | 22,49 | 21,25 | 22,03 | 0,05% | 75.742,00 |
| 14.02.2024 | 22,69 | 22,69 | 21,72 | 22,02 | 0,59% | 35.924,00 |
| 13.02.2024 | 22,25 | 22,25 | 21,34 | 21,89 | -3,57% | 96.309,00 |
| 12.02.2024 | 20,90 | 22,74 | 20,90 | 22,70 | 9,40% | 68.788,00 |
| 09.02.2024 | 20,70 | 21,25 | 20,37 | 20,75 | 1,12% | 130.603,00 |
| 08.02.2024 | 20,43 | 20,81 | 20,07 | 20,52 | 1,03% | 57.366,00 |
| 07.02.2024 | 21,88 | 22,00 | 20,28 | 20,31 | -6,83% | 70.566,00 |
| 06.02.2024 | 21,88 | 22,28 | 21,72 | 21,80 | 0,00% | 72.311,00 |
| 05.02.2024 | 22,86 | 23,00 | 21,80 | 21,80 | -5,46% | 87.650,00 |
| 02.02.2024 | 23,50 | 23,53 | 22,83 | 23,06 | -1,28% | 113.450,00 |
| 01.02.2024 | 23,58 | 25,12 | 23,11 | 23,36 | 0,13% | 384.229,00 |
| 31.01.2024 | 22,50 | 24,74 | 21,89 | 23,33 | 21,57% | 622.181,00 |
| 30.01.2024 | 19,39 | 19,61 | 19,17 | 19,19 | -1,29% | 42.641,00 |
| 29.01.2024 | 19,48 | 19,60 | 18,99 | 19,44 | 0,15% | 37.167,00 |
| 26.01.2024 | 19,74 | 19,74 | 19,33 | 19,41 | -0,87% | 26.296,00 |
| 25.01.2024 | 19,03 | 20,26 | 18,95 | 19,58 | 4,93% | 63.949,00 |
| 24.01.2024 | 19,46 | 19,46 | 18,38 | 18,66 | -3,22% | 57.103,00 |
| 23.01.2024 | 19,53 | 19,82 | 19,19 | 19,28 | -0,77% | 33.436,00 |
| 22.01.2024 | 18,95 | 19,55 | 18,95 | 19,43 | 3,52% | 40.169,00 |
| 19.01.2024 | 18,30 | 18,77 | 18,02 | 18,77 | 3,05% | 49.649,00 |
| 18.01.2024 | 18,07 | 18,23 | 17,98 | 18,22 | 0,47% | 28.800,00 |
| 17.01.2024 | 18,10 | 18,27 | 17,93 | 18,13 | -1,20% | 42.896,00 |
| 16.01.2024 | 18,15 | 18,45 | 18,08 | 18,35 | 1,05% | 44.360,00 |
| 12.01.2024 | 18,43 | 18,61 | 18,15 | 18,16 | -0,44% | 40.847,00 |
| 11.01.2024 | 18,86 | 18,86 | 17,83 | 18,24 | -3,85% | 91.296,00 |
| 10.01.2024 | 19,05 | 19,45 | 18,83 | 18,97 | -0,47% | 98.626,00 |
| 09.01.2024 | 19,56 | 19,56 | 19,03 | 19,06 | -3,49% | 30.606,00 |
| 08.01.2024 | 19,45 | 19,98 | 19,42 | 19,75 | 0,87% | 35.491,00 |
| 05.01.2024 | 19,22 | 20,00 | 19,18 | 19,58 | 1,45% | 19.454,00 |
| 04.01.2024 | 19,04 | 19,41 | 18,96 | 19,30 | 1,74% | 27.197,00 |
| 03.01.2024 | 19,11 | 19,11 | 18,50 | 18,97 | -1,20% | 53.774,00 |
| 02.01.2024 | 19,56 | 19,56 | 19,14 | 19,20 | -2,34% | 51.649,00 |
| 29.12.2023 | 19,90 | 20,07 | 19,59 | 19,66 | -2,14% | 69.652,00 |
| 28.12.2023 | 19,80 | 20,40 | 19,80 | 20,09 | 1,36% | 50.456,00 |
| 27.12.2023 | 20,07 | 20,07 | 19,67 | 19,82 | -1,64% | 86.590,00 |
| 26.12.2023 | 20,40 | 20,48 | 20,10 | 20,15 | -2,18% | 75.809,00 |
| 22.12.2023 | 20,20 | 20,66 | 20,15 | 20,60 | 1,38% | 99.554,00 |