37,213€
2,06%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 36,69 | 37,20 | 36,31 | 37,07 | 1,68% | - |
| 17.04.2024 | 36,46 | 36,46 | 36,46 | 36,46 | -0,84% | - |
| 16.04.2024 | 36,72 | 36,77 | 36,72 | 36,77 | 0,35% | - |
| 15.04.2024 | 36,53 | 36,64 | 36,53 | 36,64 | -1,43% | 300,00 |
| 12.04.2024 | 37,17 | 37,17 | 37,17 | 37,17 | -0,38% | - |
| 11.04.2024 | 36,53 | 37,31 | 36,53 | 37,31 | 1,22% | - |
| 10.04.2024 | 36,81 | 36,86 | 36,72 | 36,86 | 0,24% | 236,00 |
| 09.04.2024 | 36,84 | 36,84 | 36,77 | 36,77 | -1,86% | - |
| 08.04.2024 | 37,43 | 37,47 | 37,43 | 37,47 | -0,68% | 160,00 |
| 05.04.2024 | 37,68 | 37,89 | 37,68 | 37,72 | -0,22% | 250,00 |
| 04.04.2024 | 38,06 | 38,41 | 37,81 | 37,81 | -1,23% | 310,00 |
| 03.04.2024 | 38,47 | 38,47 | 38,28 | 38,28 | -0,92% | - |
| 02.04.2024 | 38,72 | 38,72 | 38,63 | 38,63 | -3,06% | - |
| 28.03.2024 | 39,65 | 39,85 | 39,65 | 39,85 | 0,43% | - |
| 27.03.2024 | 39,20 | 39,68 | 39,20 | 39,68 | 1,38% | - |
| 26.03.2024 | 39,05 | 39,14 | 39,05 | 39,14 | -0,25% | - |
| 25.03.2024 | 39,28 | 39,28 | 39,24 | 39,24 | -0,46% | - |
| 22.03.2024 | 39,50 | 39,74 | 39,42 | 39,42 | -0,08% | 1.300,00 |
| 21.03.2024 | 39,46 | 39,47 | 39,45 | 39,45 | 0,23% | 80,00 |
| 20.03.2024 | 39,35 | 39,36 | 39,35 | 39,36 | -0,20% | - |
| 19.03.2024 | 39,51 | 39,80 | 39,30 | 39,44 | 0,48% | 70,00 |
| 18.03.2024 | 39,25 | 39,25 | 39,25 | 39,25 | 0,20% | - |
| 15.03.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -0,25% | - |
| 14.03.2024 | 39,48 | 39,48 | 39,27 | 39,27 | -0,46% | 200,00 |
| 13.03.2024 | 39,04 | 39,45 | 39,04 | 39,45 | 0,08% | - |
| 12.03.2024 | 40,43 | 40,43 | 39,42 | 39,42 | -0,86% | 17,00 |
| 11.03.2024 | 39,40 | 39,76 | 39,40 | 39,76 | 2,50% | 285,00 |
| 08.03.2024 | 37,80 | 38,79 | 37,80 | 38,79 | 1,84% | 707,00 |
| 07.03.2024 | 38,17 | 38,17 | 38,09 | 38,09 | -1,22% | - |
| 06.03.2024 | 38,61 | 38,61 | 38,54 | 38,56 | -0,13% | 20,00 |
| 05.03.2024 | 38,14 | 38,61 | 38,14 | 38,61 | -0,59% | - |
| 04.03.2024 | 39,03 | 39,50 | 38,84 | 38,84 | -1,80% | 65,00 |
| 01.03.2024 | 39,38 | 39,55 | 39,38 | 39,55 | 0,18% | - |
| 29.02.2024 | 38,62 | 39,48 | 38,62 | 39,48 | 1,62% | - |
| 28.02.2024 | 38,66 | 38,85 | 38,66 | 38,85 | 0,00% | - |
| 27.02.2024 | 38,51 | 38,85 | 38,51 | 38,85 | 1,70% | - |
| 26.02.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,39% | 300,00 |
| 23.02.2024 | 38,31 | 38,74 | 38,31 | 38,74 | 0,44% | - |
| 22.02.2024 | 38,43 | 38,57 | 38,43 | 38,57 | 0,00% | - |
| 21.02.2024 | 38,27 | 38,61 | 38,27 | 38,57 | 0,73% | 50,00 |
| 20.02.2024 | 38,18 | 38,29 | 38,18 | 38,29 | -0,26% | 500,00 |
| 19.02.2024 | 38,01 | 38,91 | 38,01 | 38,39 | 0,58% | 96,00 |
| 16.02.2024 | 38,67 | 38,73 | 38,17 | 38,17 | -1,24% | 250,00 |
| 15.02.2024 | 38,68 | 39,24 | 38,65 | 38,65 | -1,02% | 89,00 |
| 14.02.2024 | 38,88 | 39,05 | 38,88 | 39,05 | 0,31% | 25,00 |
| 13.02.2024 | 39,10 | 39,22 | 38,93 | 38,93 | -1,57% | 726,00 |
| 12.02.2024 | 38,61 | 39,55 | 38,61 | 39,55 | 1,88% | - |
| 09.02.2024 | 38,00 | 39,20 | 38,00 | 38,82 | 1,68% | 300,00 |
| 08.02.2024 | 39,42 | 39,42 | 38,18 | 38,18 | -3,85% | - |
| 07.02.2024 | 40,85 | 40,85 | 39,71 | 39,71 | -4,17% | - |
| 06.02.2024 | 42,37 | 42,37 | 41,44 | 41,44 | -2,15% | 91,00 |
| 05.02.2024 | 41,40 | 42,35 | 41,40 | 42,35 | 1,34% | 1.596,00 |
| 02.02.2024 | 42,74 | 42,74 | 41,79 | 41,79 | -2,59% | - |
| 01.02.2024 | 43,22 | 43,22 | 42,90 | 42,90 | -0,30% | - |
| 31.01.2024 | 42,68 | 43,03 | 42,68 | 43,03 | 0,16% | - |
| 30.01.2024 | 42,11 | 42,96 | 42,11 | 42,96 | 1,08% | - |
| 29.01.2024 | 42,18 | 42,98 | 42,18 | 42,50 | -0,05% | 75,00 |
| 26.01.2024 | 41,47 | 42,52 | 41,47 | 42,52 | 2,26% | 35,00 |
| 25.01.2024 | 40,48 | 41,58 | 40,48 | 41,58 | 3,72% | 48,00 |
| 24.01.2024 | 40,08 | 40,98 | 40,08 | 40,09 | -0,52% | 75,00 |
| 23.01.2024 | 39,66 | 40,30 | 39,66 | 40,30 | 1,64% | - |
| 22.01.2024 | 39,65 | 39,65 | 39,65 | 39,65 | 0,15% | - |
| 19.01.2024 | 38,88 | 39,59 | 38,88 | 39,59 | 1,43% | - |
| 18.01.2024 | 38,66 | 39,03 | 38,66 | 39,03 | 0,70% | - |
| 17.01.2024 | 38,99 | 38,99 | 38,76 | 38,76 | -1,82% | - |
| 16.01.2024 | 38,69 | 39,48 | 38,69 | 39,48 | 1,36% | 610,00 |
| 15.01.2024 | 38,95 | 38,95 | 38,94 | 38,95 | -0,54% | 340,00 |
| 12.01.2024 | 39,05 | 39,30 | 39,05 | 39,16 | -0,25% | 63,00 |
| 11.01.2024 | 39,42 | 39,42 | 39,26 | 39,26 | -0,53% | - |
| 10.01.2024 | 39,30 | 39,47 | 39,30 | 39,47 | 0,08% | 96,00 |
| 09.01.2024 | 39,45 | 39,45 | 39,44 | 39,44 | 1,21% | - |
| 08.01.2024 | 38,97 | 38,97 | 38,97 | 38,97 | -0,74% | - |
| 05.01.2024 | 38,80 | 39,26 | 38,80 | 39,26 | -0,83% | - |
| 04.01.2024 | 39,59 | 39,59 | 39,59 | 39,59 | -0,20% | - |
| 03.01.2024 | 39,49 | 39,67 | 39,49 | 39,67 | -0,10% | - |
| 02.01.2024 | 39,21 | 39,71 | 39,21 | 39,71 | 0,40% | - |
| 29.12.2023 | 39,55 | 39,55 | 39,55 | 39,55 | -0,60% | - |
| 28.12.2023 | 39,37 | 39,79 | 39,37 | 39,79 | 1,17% | - |
| 27.12.2023 | 39,33 | 39,33 | 39,33 | 39,33 | -1,60% | - |
| 22.12.2023 | 39,56 | 39,97 | 39,56 | 39,97 | 0,15% | - |
| 21.12.2023 | 40,29 | 40,29 | 39,91 | 39,91 | -1,24% | - |
| 20.12.2023 | 40,36 | 40,41 | 40,36 | 40,41 | -0,54% | - |
| 19.12.2023 | 40,24 | 40,63 | 40,24 | 40,63 | -0,47% | - |
| 18.12.2023 | 40,46 | 40,95 | 40,46 | 40,82 | 0,67% | 394,00 |
| 15.12.2023 | 40,50 | 41,00 | 40,50 | 40,55 | 0,17% | 250,00 |
| 14.12.2023 | 40,06 | 40,48 | 40,06 | 40,48 | 1,15% | - |
| 13.12.2023 | 39,26 | 40,02 | 39,26 | 40,02 | 1,55% | - |
| 12.12.2023 | 39,21 | 39,41 | 39,21 | 39,41 | -0,40% | - |
| 11.12.2023 | 38,83 | 39,57 | 38,83 | 39,57 | 1,36% | - |
| 08.12.2023 | 39,49 | 39,65 | 39,04 | 39,04 | 0,26% | 185,00 |
| 07.12.2023 | 38,37 | 38,94 | 38,37 | 38,94 | 1,25% | - |
| 06.12.2023 | 38,51 | 38,73 | 38,46 | 38,46 | 0,23% | 1.500,00 |
| 05.12.2023 | 39,24 | 39,24 | 38,37 | 38,37 | -2,09% | 208,00 |
| 04.12.2023 | 38,63 | 39,20 | 38,63 | 39,19 | 2,94% | 458,00 |
| 01.12.2023 | 38,07 | 38,07 | 38,07 | 38,07 | -0,50% | - |
| 30.11.2023 | 37,82 | 38,26 | 37,82 | 38,26 | 1,03% | - |
| 29.11.2023 | 37,83 | 37,87 | 37,83 | 37,87 | -0,37% | - |
| 28.11.2023 | 38,00 | 38,01 | 38,00 | 38,01 | -1,73% | - |
| 27.11.2023 | 38,58 | 38,68 | 38,58 | 38,68 | -0,33% | 307,00 |
| 24.11.2023 | 38,57 | 39,00 | 38,57 | 38,81 | 0,34% | 3,00 |