37,388€
0,47%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 37,07 | 37,42 | 36,88 | 37,36 | 0,39% | 359,00 |
| 18.04.2024 | 36,69 | 37,28 | 36,20 | 37,21 | 1,85% | 651,00 |
| 17.04.2024 | 36,71 | 37,13 | 36,44 | 36,54 | -0,84% | 1.577,00 |
| 16.04.2024 | 37,01 | 37,33 | 36,73 | 36,85 | -0,70% | 2.189,00 |
| 15.04.2024 | 37,06 | 37,50 | 36,67 | 37,11 | 0,34% | 3.184,00 |
| 12.04.2024 | 37,38 | 37,91 | 36,88 | 36,98 | -1,10% | 1.004,00 |
| 11.04.2024 | 36,98 | 37,51 | 36,63 | 37,39 | 1,16% | 1.701,00 |
| 10.04.2024 | 37,13 | 37,38 | 36,60 | 36,96 | 0,03% | 2.847,00 |
| 09.04.2024 | 37,60 | 37,63 | 36,78 | 36,95 | -1,49% | 1.480,00 |
| 08.04.2024 | 37,74 | 37,97 | 37,38 | 37,51 | -0,68% | 2.396,00 |
| 05.04.2024 | 38,05 | 38,24 | 37,59 | 37,77 | -0,44% | 943,00 |
| 04.04.2024 | 38,42 | 38,63 | 37,79 | 37,94 | -1,00% | 891,00 |
| 03.04.2024 | 38,74 | 39,13 | 38,28 | 38,32 | -1,31% | 1.246,00 |
| 02.04.2024 | 38,89 | 39,65 | 38,66 | 38,83 | -2,94% | 1.326,00 |
| 28.03.2024 | 39,68 | 40,35 | 39,66 | 40,00 | 0,55% | 2.356,00 |
| 27.03.2024 | 39,39 | 39,83 | 39,27 | 39,78 | 1,22% | 1.276,00 |
| 26.03.2024 | 39,49 | 39,49 | 38,84 | 39,30 | -0,09% | 1.480,00 |
| 25.03.2024 | 39,56 | 39,56 | 39,05 | 39,34 | -0,42% | 1.333,00 |
| 22.03.2024 | 39,69 | 39,87 | 39,30 | 39,50 | -0,28% | 771,00 |
| 21.03.2024 | 39,61 | 39,78 | 39,01 | 39,61 | 0,34% | 2.279,00 |
| 20.03.2024 | 39,44 | 39,99 | 39,24 | 39,48 | -0,18% | 1.724,00 |
| 19.03.2024 | 39,62 | 39,90 | 39,26 | 39,55 | -0,24% | 1.627,00 |
| 18.03.2024 | 39,33 | 39,97 | 39,16 | 39,64 | 0,96% | 2.404,00 |
| 15.03.2024 | 39,26 | 39,78 | 39,12 | 39,27 | -0,51% | 1.327,00 |
| 14.03.2024 | 39,70 | 39,90 | 38,61 | 39,47 | -0,32% | 1.575,00 |
| 13.03.2024 | 39,41 | 39,92 | 39,26 | 39,59 | 0,20% | 628,00 |
| 12.03.2024 | 39,99 | 40,31 | 39,20 | 39,51 | -0,80% | 1.788,00 |
| 11.03.2024 | 39,23 | 39,99 | 38,91 | 39,83 | 2,22% | 7.382,00 |
| 08.03.2024 | 38,08 | 38,97 | 37,93 | 38,97 | 2,20% | 880,00 |
| 07.03.2024 | 38,68 | 39,04 | 37,95 | 38,13 | -1,45% | 3.253,00 |
| 06.03.2024 | 38,89 | 39,21 | 38,24 | 38,69 | -0,21% | 4.551,00 |
| 05.03.2024 | 38,39 | 39,15 | 38,26 | 38,77 | 0,65% | 816,00 |
| 04.03.2024 | 39,18 | 39,75 | 38,31 | 38,52 | -2,56% | 1.010,00 |
| 01.03.2024 | 39,51 | 39,89 | 39,01 | 39,53 | -0,42% | 2.103,00 |
| 29.02.2024 | 38,96 | 39,74 | 38,79 | 39,69 | 2,02% | 4.360,00 |
| 28.02.2024 | 38,98 | 39,38 | 38,88 | 38,91 | -0,19% | 1.151,00 |
| 27.02.2024 | 38,80 | 39,26 | 38,10 | 38,98 | 0,19% | 1.608,00 |
| 26.02.2024 | 38,23 | 39,24 | 38,23 | 38,91 | 0,37% | 2.177,00 |
| 23.02.2024 | 38,71 | 39,42 | 38,47 | 38,76 | 0,05% | 3.260,00 |
| 22.02.2024 | 38,94 | 39,62 | 38,30 | 38,74 | 0,14% | 2.189,00 |
| 21.02.2024 | 38,84 | 38,99 | 38,39 | 38,69 | 0,38% | 3.519,00 |
| 20.02.2024 | 38,56 | 38,80 | 37,60 | 38,54 | -0,36% | 2.103,00 |
| 19.02.2024 | 38,72 | 39,16 | 38,17 | 38,68 | 1,08% | 1.763,00 |
| 16.02.2024 | 38,93 | 39,21 | 38,21 | 38,27 | -1,29% | 2.238,00 |
| 15.02.2024 | 39,23 | 39,55 | 38,68 | 38,77 | -0,95% | 2.019,00 |
| 14.02.2024 | 39,10 | 39,38 | 38,84 | 39,14 | 0,17% | 1.797,00 |
| 13.02.2024 | 39,53 | 39,83 | 38,72 | 39,07 | -1,16% | 936,00 |
| 12.02.2024 | 39,11 | 39,89 | 38,52 | 39,53 | 1,50% | 609,00 |
| 09.02.2024 | 38,30 | 39,19 | 38,23 | 38,95 | 1,71% | 3.141,00 |
| 08.02.2024 | 39,80 | 40,11 | 38,11 | 38,29 | -3,84% | 2.534,00 |
| 07.02.2024 | 41,11 | 41,57 | 39,78 | 39,82 | -3,44% | 2.197,00 |
| 06.02.2024 | 41,83 | 42,13 | 41,07 | 41,24 | -1,29% | 1.321,00 |
| 05.02.2024 | 41,92 | 42,26 | 41,50 | 41,78 | 0,02% | 1.869,00 |
| 02.02.2024 | 43,33 | 43,52 | 41,41 | 41,77 | -2,86% | 1.729,00 |
| 01.02.2024 | 43,42 | 43,86 | 42,65 | 43,00 | -0,23% | 2.321,00 |
| 31.01.2024 | 42,97 | 43,33 | 42,85 | 43,10 | 0,12% | 778,00 |
| 30.01.2024 | 42,57 | 43,20 | 42,04 | 43,05 | 1,06% | 1.361,00 |
| 29.01.2024 | 42,58 | 43,03 | 42,32 | 42,60 | -0,08% | 1.416,00 |
| 26.01.2024 | 41,71 | 42,66 | 41,20 | 42,64 | 2,11% | 1.923,00 |
| 25.01.2024 | 40,92 | 42,70 | 39,73 | 41,76 | 3,80% | 3.191,00 |
| 24.01.2024 | 40,67 | 40,95 | 39,96 | 40,23 | -0,67% | 1.717,00 |
| 23.01.2024 | 40,02 | 40,68 | 39,93 | 40,50 | 1,07% | 2.900,00 |
| 22.01.2024 | 39,80 | 40,34 | 39,79 | 40,07 | 0,73% | 709,00 |
| 19.01.2024 | 39,49 | 39,79 | 38,98 | 39,78 | 1,62% | 1.675,00 |
| 18.01.2024 | 38,92 | 39,28 | 38,64 | 39,14 | 0,58% | 2.060,00 |
| 17.01.2024 | 39,41 | 39,75 | 38,79 | 38,92 | -1,78% | 406,00 |
| 16.01.2024 | 39,16 | 39,73 | 39,01 | 39,62 | 0,98% | 974,00 |
| 15.01.2024 | 39,29 | 39,50 | 39,04 | 39,24 | -0,05% | 695,00 |
| 12.01.2024 | 39,61 | 39,82 | 39,07 | 39,26 | -0,58% | 2.151,00 |
| 11.01.2024 | 39,68 | 39,93 | 39,13 | 39,49 | -0,37% | 1.551,00 |
| 10.01.2024 | 39,57 | 39,87 | 39,28 | 39,63 | 0,08% | 629,00 |
| 09.01.2024 | 39,62 | 40,16 | 39,19 | 39,60 | -0,81% | 2.975,00 |
| 08.01.2024 | 39,27 | 40,00 | 39,18 | 39,93 | 1,50% | 1.081,00 |
| 05.01.2024 | 38,93 | 39,42 | 38,74 | 39,34 | 0,95% | 1.273,00 |
| 04.01.2024 | 39,69 | 40,11 | 38,82 | 38,97 | -1,74% | 2.000,00 |
| 03.01.2024 | 39,82 | 40,44 | 39,58 | 39,66 | -0,69% | 4.026,00 |
| 02.01.2024 | 39,50 | 40,30 | 39,49 | 39,93 | -0,35% | 4.069,00 |
| 29.12.2023 | 39,89 | 40,13 | 39,80 | 40,07 | 0,48% | 104,00 |
| 28.12.2023 | 39,74 | 39,98 | 39,46 | 39,88 | 0,75% | 931,00 |
| 27.12.2023 | 40,03 | 40,03 | 39,30 | 39,59 | -0,90% | 1.287,00 |
| 22.12.2023 | 39,83 | 40,42 | 39,69 | 39,95 | -0,13% | 1.164,00 |
| 21.12.2023 | 40,56 | 40,86 | 39,50 | 40,00 | -1,16% | 1.096,00 |
| 20.12.2023 | 40,83 | 40,99 | 40,43 | 40,47 | -0,54% | 1.015,00 |
| 19.12.2023 | 40,45 | 41,08 | 40,45 | 40,69 | -0,66% | 3.327,00 |
| 18.12.2023 | 41,01 | 41,50 | 40,48 | 40,96 | 0,40% | 2.504,00 |
| 15.12.2023 | 40,66 | 41,15 | 40,27 | 40,79 | 0,41% | 1.234,00 |
| 14.12.2023 | 40,57 | 40,91 | 40,00 | 40,63 | 1,26% | 2.112,00 |
| 13.12.2023 | 39,67 | 40,16 | 39,17 | 40,12 | 1,52% | 1.782,00 |
| 12.12.2023 | 39,94 | 39,99 | 39,16 | 39,52 | -0,34% | 2.178,00 |
| 11.12.2023 | 39,24 | 39,99 | 38,72 | 39,66 | 1,41% | 4.245,00 |
| 08.12.2023 | 39,23 | 39,64 | 38,57 | 39,11 | 0,20% | 6.817,00 |
| 07.12.2023 | 38,69 | 39,57 | 38,57 | 39,03 | 0,80% | 659,00 |
| 06.12.2023 | 38,83 | 39,08 | 38,26 | 38,72 | 0,43% | 1.030,00 |
| 05.12.2023 | 39,57 | 40,05 | 37,77 | 38,55 | -3,03% | 3.202,00 |
| 04.12.2023 | 38,69 | 40,16 | 38,69 | 39,76 | 2,47% | 6.269,00 |
| 01.12.2023 | 38,36 | 39,10 | 38,27 | 38,80 | 0,82% | 4.355,00 |
| 30.11.2023 | 38,05 | 38,51 | 37,91 | 38,48 | 1,49% | 994,00 |
| 29.11.2023 | 38,13 | 38,66 | 37,78 | 37,92 | -0,49% | 4.011,00 |
| 28.11.2023 | 38,43 | 38,62 | 38,06 | 38,10 | -0,82% | 1.273,00 |
| 27.11.2023 | 38,70 | 38,90 | 38,18 | 38,42 | -1,28% | 1.573,00 |