Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,39 | 53,45 | 52,39 | 52,66 | 0,78% | - |
| 25.02.2021 | 52,98 | 53,16 | 51,96 | 52,25 | -2,14% | - |
| 24.02.2021 | 53,16 | 53,53 | 53,05 | 53,40 | 0,09% | - |
| 23.02.2021 | 52,29 | 53,41 | 0,00 | 53,35 | 1,60% | - |
| 22.02.2021 | 52,21 | 52,86 | 52,15 | 52,51 | 0,79% | - |
| 19.02.2021 | 52,01 | 52,55 | 51,78 | 52,10 | -0,88% | - |
| 18.02.2021 | 52,53 | 52,77 | 0,00 | 52,56 | -0,80% | - |
| 17.02.2021 | 52,62 | 53,25 | 52,51 | 52,98 | 0,28% | - |
| 16.02.2021 | 52,67 | 53,23 | 52,67 | 52,83 | -0,75% | - |
| 12.02.2021 | 53,45 | 53,61 | 52,95 | 53,23 | -0,02% | - |
| 11.02.2021 | 52,82 | 53,30 | 52,52 | 53,24 | 0,92% | - |
| 10.02.2021 | 52,37 | 52,79 | 52,05 | 52,76 | 0,07% | - |
| 09.02.2021 | 52,19 | 52,97 | 0,00 | 52,72 | 1,67% | - |
| 08.02.2021 | 51,41 | 52,08 | 51,26 | 51,86 | 1,45% | - |
| 05.02.2021 | 51,53 | 51,62 | 50,94 | 51,12 | -0,64% | - |
| 04.02.2021 | 50,36 | 51,49 | 50,24 | 51,45 | 1,99% | - |
| 03.02.2021 | 50,92 | 51,02 | 50,44 | 50,44 | -1,45% | - |
| 02.02.2021 | 50,94 | 51,48 | 50,91 | 51,18 | 1,98% | - |
| 01.02.2021 | 49,60 | 50,36 | 49,50 | 50,19 | 1,32% | - |
| 29.01.2021 | 50,94 | 51,02 | 49,49 | 49,53 | -3,85% | - |
| 28.01.2021 | 50,97 | 52,30 | 0,00 | 51,52 | 6,25% | - |
| 27.01.2021 | 49,63 | 49,92 | 48,32 | 48,49 | -3,23% | - |
| 26.01.2021 | 49,35 | 50,21 | 49,07 | 50,11 | 2,27% | - |
| 25.01.2021 | 49,00 | 49,10 | 48,32 | 49,00 | 0,47% | - |
| 22.01.2021 | 48,63 | 48,94 | 48,50 | 48,77 | -0,73% | - |
| 21.01.2021 | 48,75 | 49,26 | 48,68 | 49,13 | 0,41% | - |
| 20.01.2021 | 48,94 | 48,94 | 48,92 | 48,93 | 0,12% | - |
| 19.01.2021 | 48,50 | 48,96 | 0,00 | 48,87 | 0,33% | - |
| 15.01.2021 | 48,47 | 49,24 | 0,00 | 48,71 | -1,64% | - |
| 14.01.2021 | 49,83 | 50,27 | 49,44 | 49,52 | -1,37% | - |
| 13.01.2021 | 50,05 | 50,38 | 49,88 | 50,21 | 0,23% | - |
| 12.01.2021 | 50,81 | 50,95 | 49,62 | 50,09 | -2,90% | - |
| 11.01.2021 | 51,60 | 51,60 | 51,59 | 51,59 | 0,06% | - |
| 08.01.2021 | 50,93 | 51,65 | 50,91 | 51,56 | 1,67% | - |
| 07.01.2021 | 50,71 | 50,71 | 50,71 | 50,71 | 0,21% | - |
| 06.01.2021 | 50,61 | 50,61 | 50,61 | 50,61 | 1,18% | - |
| 05.01.2021 | 49,80 | 50,18 | 49,20 | 50,02 | -1,01% | - |
| 04.01.2021 | 51,03 | 51,11 | 49,62 | 50,53 | -3,67% | - |
| 31.12.2020 | 51,91 | 52,48 | 51,84 | 52,45 | 2,37% | - |
| 30.12.2020 | 51,61 | 51,68 | 51,22 | 51,24 | -0,65% | - |
| 29.12.2020 | 51,38 | 51,73 | 51,26 | 51,57 | 0,88% | - |
| 28.12.2020 | 51,32 | 51,36 | 50,92 | 51,12 | -0,60% | - |
| 24.12.2020 | 50,28 | 51,57 | 50,09 | 51,43 | 2,63% | - |
| 23.12.2020 | 49,89 | 50,27 | 49,66 | 50,11 | 0,18% | - |
| 22.12.2020 | 50,02 | 50,02 | 50,02 | 50,02 | -0,66% | - |
| 21.12.2020 | 0,00 | 50,35 | 0,00 | 50,35 | -3,78% | - |
| 18.12.2020 | 51,07 | 52,35 | 50,39 | 52,33 | 2,00% | - |
| 17.12.2020 | 51,25 | 51,47 | 51,08 | 51,31 | -0,27% | - |
| 16.12.2020 | 51,74 | 52,07 | 51,27 | 51,45 | 3,77% | - |
| 15.12.2020 | 51,41 | 52,71 | 49,58 | 49,58 | -2,94% | - |
| 14.12.2020 | 51,08 | 51,08 | 51,08 | 51,08 | 0,49% | - |
| 11.12.2020 | 50,46 | 51,11 | 50,42 | 50,83 | 2,58% | - |
| 10.12.2020 | 50,48 | 51,21 | 49,55 | 49,55 | -5,67% | - |
| 09.12.2020 | 52,12 | 53,85 | 51,16 | 52,53 | 4,66% | - |
| 08.12.2020 | 51,39 | 52,74 | 50,12 | 50,19 | -3,06% | - |
| 07.12.2020 | 51,50 | 52,01 | 50,59 | 51,77 | 0,26% | - |
| 04.12.2020 | 51,67 | 52,92 | 50,44 | 51,64 | 0,25% | - |
| 03.12.2020 | 51,62 | 51,72 | 51,42 | 51,51 | -1,38% | - |
| 02.12.2020 | 51,15 | 52,23 | 0,00 | 52,23 | 2,35% | - |
| 01.12.2020 | 51,03 | 51,03 | 51,03 | 51,03 | 0,96% | - |
| 30.11.2020 | 50,31 | 51,76 | 48,88 | 50,54 | -0,87% | - |
| 27.11.2020 | 52,11 | 52,22 | 50,88 | 50,99 | -1,60% | - |
| 25.11.2020 | 50,97 | 51,85 | 50,78 | 51,82 | -1,01% | - |
| 24.11.2020 | 52,42 | 52,42 | 52,35 | 52,35 | 5,18% | - |
| 23.11.2020 | 49,07 | 49,98 | 48,80 | 49,77 | 1,23% | - |
| 20.11.2020 | 49,14 | 49,16 | 49,14 | 49,16 | -0,63% | - |
| 19.11.2020 | 49,50 | 49,67 | 49,25 | 49,47 | 0,54% | - |
| 18.11.2020 | 49,98 | 50,38 | 49,05 | 49,21 | -1,17% | - |
| 17.11.2020 | 49,38 | 49,99 | 49,15 | 49,79 | 0,78% | - |
| 16.11.2020 | 49,50 | 49,75 | 49,26 | 49,41 | 0,80% | - |
| 13.11.2020 | 48,64 | 49,24 | 48,60 | 49,02 | 2,10% | - |
| 12.11.2020 | 47,50 | 48,02 | 47,36 | 48,01 | 0,69% | - |
| 11.11.2020 | 47,28 | 47,88 | 47,13 | 47,68 | -0,06% | - |
| 10.11.2020 | 47,71 | 47,71 | 47,71 | 47,71 | 0,89% | - |
| 09.11.2020 | 47,65 | 48,12 | 46,73 | 47,29 | 6,17% | - |
| 06.11.2020 | 41,44 | 44,70 | 41,44 | 44,54 | 0,36% | - |
| 05.11.2020 | 44,38 | 44,38 | 44,38 | 44,38 | 1,49% | - |
| 04.11.2020 | 44,18 | 44,58 | 43,68 | 43,73 | 2,46% | - |
| 03.11.2020 | 42,13 | 42,98 | 42,00 | 42,68 | 3,53% | - |
| 02.11.2020 | 42,32 | 42,45 | 40,97 | 41,22 | -1,95% | - |
| 30.10.2020 | 42,35 | 42,39 | 41,75 | 42,04 | -2,61% | - |
| 29.10.2020 | 42,48 | 43,69 | 42,37 | 43,17 | 2,82% | - |
| 28.10.2020 | 41,98 | 41,98 | 41,98 | 41,98 | -3,35% | - |
| 27.10.2020 | 43,76 | 43,78 | 43,37 | 43,44 | -0,71% | - |
| 26.10.2020 | 44,61 | 44,63 | 43,56 | 43,75 | -2,92% | - |
| 23.10.2020 | 0,00 | 45,15 | 0,00 | 45,06 | -0,06% | - |
| 22.10.2020 | 0,00 | 45,24 | 0,00 | 45,09 | 1,28% | - |
| 21.10.2020 | 44,52 | 44,90 | 44,42 | 44,52 | 0,56% | - |
| 20.10.2020 | 0,00 | 44,66 | 0,00 | 44,27 | -0,15% | - |
| 19.10.2020 | 45,48 | 45,55 | 44,21 | 44,33 | -2,75% | - |
| 16.10.2020 | 0,00 | 45,89 | 0,00 | 45,59 | 1,04% | - |
| 15.10.2020 | 44,98 | 45,14 | 44,53 | 45,12 | -0,31% | - |
| 14.10.2020 | 45,77 | 45,80 | 45,00 | 45,26 | -1,37% | - |
| 13.10.2020 | 45,74 | 46,03 | 45,39 | 45,89 | -0,26% | - |
| 12.10.2020 | 45,21 | 46,26 | 45,12 | 46,01 | 2,47% | - |
| 09.10.2020 | 45,19 | 45,36 | 44,69 | 44,90 | -0,99% | - |
| 08.10.2020 | 45,23 | 45,39 | 44,92 | 45,35 | 0,69% | - |
| 07.10.2020 | 44,48 | 45,10 | 44,28 | 45,04 | 0,90% | - |
| 06.10.2020 | 44,64 | 44,64 | 44,64 | 44,64 | -2,53% | - |
| 05.10.2020 | 45,09 | 45,93 | 45,03 | 45,80 | 1,35% | - |