Börse:
53,237$
-0,22%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
53,167$
Ask:
53,307$
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 52,65 | 53,51 | 52,65 | 53,24 | -0,19% | - |
| 23.02.2021 | 52,80 | 53,42 | 52,08 | 53,34 | 1,60% | 17.439.679,00 |
| 22.02.2021 | 51,97 | 52,86 | 51,81 | 52,50 | 0,77% | 13.243.481,00 |
| 19.02.2021 | 52,41 | 52,60 | 51,77 | 52,10 | -0,88% | 15.143.787,00 |
| 18.02.2021 | 52,68 | 52,87 | 52,26 | 52,56 | -0,81% | 14.533.459,00 |
| 17.02.2021 | 52,73 | 53,25 | 52,41 | 52,99 | 0,28% | 10.978.664,00 |
| 16.02.2021 | 53,00 | 53,23 | 52,54 | 52,84 | -0,73% | 10.818.040,00 |
| 12.02.2021 | 53,32 | 53,60 | 52,95 | 53,23 | 0,00% | 10.113.250,00 |
| 11.02.2021 | 52,92 | 53,31 | 52,51 | 53,23 | 0,91% | 11.176.434,00 |
| 10.02.2021 | 53,04 | 53,06 | 52,04 | 52,75 | 0,06% | 16.432.661,00 |
| 09.02.2021 | 52,00 | 52,99 | 51,36 | 52,72 | 1,68% | 15.090.004,00 |
| 08.02.2021 | 51,06 | 52,08 | 51,02 | 51,85 | 1,45% | 14.767.124,00 |
| 05.02.2021 | 51,86 | 52,07 | 50,94 | 51,11 | -0,66% | 11.198.361,00 |
| 04.02.2021 | 50,33 | 51,50 | 50,23 | 51,45 | 1,94% | 18.629.002,00 |
| 03.02.2021 | 51,25 | 51,53 | 50,42 | 50,47 | -1,39% | 17.253.275,00 |
| 02.02.2021 | 50,35 | 51,48 | 50,07 | 51,18 | 2,05% | 17.361.406,00 |
| 01.02.2021 | 49,86 | 50,36 | 49,10 | 50,15 | 1,17% | 16.865.744,00 |
| 29.01.2021 | 50,31 | 51,20 | 49,49 | 49,57 | -3,93% | 26.855.664,00 |
| 28.01.2021 | 50,00 | 52,29 | 49,78 | 51,60 | 6,57% | 27.802.721,00 |
| 27.01.2021 | 49,47 | 50,23 | 48,32 | 48,42 | -3,33% | 24.669.993,00 |
| 26.01.2021 | 49,15 | 50,21 | 48,88 | 50,09 | 2,29% | 23.562.175,00 |
| 25.01.2021 | 48,50 | 49,13 | 48,32 | 48,97 | 0,60% | 16.328.454,00 |
| 22.01.2021 | 48,84 | 48,94 | 48,26 | 48,68 | -0,92% | 13.960.661,00 |
| 21.01.2021 | 48,50 | 49,27 | 48,24 | 49,13 | 0,51% | 22.605.171,00 |
| 20.01.2021 | 48,99 | 49,17 | 48,66 | 48,88 | 0,07% | 15.814.227,00 |
| 19.01.2021 | 48,67 | 49,09 | 48,31 | 48,85 | 0,32% | 18.946.298,00 |
| 15.01.2021 | 49,21 | 49,26 | 48,15 | 48,69 | -1,80% | 25.973.353,00 |
| 14.01.2021 | 50,16 | 50,27 | 49,44 | 49,58 | -1,16% | 18.806.046,00 |
| 13.01.2021 | 49,62 | 50,38 | 49,52 | 50,16 | 0,30% | 16.226.974,00 |
| 12.01.2021 | 51,29 | 51,55 | 49,61 | 50,01 | -2,93% | 20.999.455,00 |
| 11.01.2021 | 51,74 | 51,74 | 50,73 | 51,52 | -0,04% | 18.795.694,00 |
| 08.01.2021 | 50,36 | 51,66 | 50,31 | 51,54 | 1,74% | 22.140.412,00 |
| 07.01.2021 | 50,20 | 50,98 | 50,10 | 50,66 | 0,20% | 20.230.810,00 |
| 06.01.2021 | 49,12 | 50,77 | 49,10 | 50,56 | 1,16% | 22.552.567,00 |
| 05.01.2021 | 50,16 | 50,30 | 49,20 | 49,98 | -1,05% | 17.854.645,00 |
| 04.01.2021 | 52,28 | 52,40 | 49,62 | 50,51 | -3,61% | 22.302.131,00 |
| 31.12.2020 | 51,36 | 52,48 | 51,24 | 52,40 | 2,32% | 11.651.211,00 |
| 30.12.2020 | 51,69 | 51,93 | 51,19 | 51,21 | -0,66% | 9.953.969,00 |
| 29.12.2020 | 51,16 | 51,73 | 51,04 | 51,55 | 0,86% | 11.245.224,00 |
| 28.12.2020 | 50,78 | 51,36 | 50,53 | 51,11 | 1,45% | 13.510.792,00 |
| 24.12.2020 | 50,20 | 50,44 | 50,09 | 50,38 | 0,69% | 3.875.302,00 |
| 23.12.2020 | 50,15 | 50,27 | 49,65 | 50,04 | 0,03% | 12.934.228,00 |
| 22.12.2020 | 50,00 | 50,31 | 49,80 | 50,02 | -0,69% | 13.739.850,00 |
| 21.12.2020 | 50,52 | 50,65 | 49,48 | 50,37 | -1,04% | 19.672.374,00 |
| 18.12.2020 | 51,56 | 51,60 | 50,40 | 50,90 | -0,90% | 31.640.433,00 |
| 17.12.2020 | 51,54 | 51,88 | 51,08 | 51,36 | -0,14% | 13.464.901,00 |
| 16.12.2020 | 51,68 | 52,07 | 51,01 | 51,43 | -0,16% | 13.129.797,00 |
| 15.12.2020 | 51,38 | 52,10 | 51,30 | 51,51 | 1,02% | 18.870.055,00 |
| 14.12.2020 | 50,85 | 51,27 | 50,75 | 50,99 | 0,12% | 14.005.769,00 |
| 11.12.2020 | 50,57 | 51,11 | 50,13 | 50,93 | 0,89% | 19.640.245,00 |
| 10.12.2020 | 51,28 | 51,28 | 50,25 | 50,48 | -1,52% | 17.304.090,00 |
| 09.12.2020 | 51,62 | 52,36 | 51,15 | 51,26 | -0,29% | 17.327.429,00 |
| 08.12.2020 | 51,30 | 51,80 | 51,21 | 51,41 | -1,00% | 13.352.423,00 |
| 07.12.2020 | 51,58 | 52,02 | 51,24 | 51,93 | 0,46% | 12.195.893,00 |
| 04.12.2020 | 51,75 | 51,91 | 51,49 | 51,69 | 0,19% | 12.258.096,00 |
| 03.12.2020 | 50,77 | 51,72 | 50,68 | 51,59 | 1,06% | 14.677.167,00 |
| 02.12.2020 | 50,93 | 51,34 | 50,81 | 51,05 | 0,06% | 14.437.952,00 |
| 01.12.2020 | 50,75 | 51,27 | 50,11 | 51,02 | 1,55% | 14.369.950,00 |
| 30.11.2020 | 51,13 | 51,48 | 49,84 | 50,24 | -2,92% | 34.359.794,00 |
| 27.11.2020 | 51,31 | 52,21 | 51,31 | 51,75 | -0,10% | 6.243.660,00 |
| 25.11.2020 | 52,17 | 52,20 | 50,78 | 51,80 | -1,03% | 19.322.119,00 |
| 24.11.2020 | 50,00 | 52,49 | 49,92 | 52,34 | 5,08% | 31.754.006,00 |
| 23.11.2020 | 49,09 | 49,98 | 48,79 | 49,81 | 1,30% | 14.677.517,00 |
| 20.11.2020 | 49,28 | 49,68 | 49,10 | 49,17 | -0,63% | 19.830.089,00 |
| 19.11.2020 | 49,21 | 49,74 | 49,00 | 49,48 | 0,69% | 13.484.466,00 |
| 18.11.2020 | 49,60 | 50,38 | 49,04 | 49,14 | -1,29% | 18.279.215,00 |
| 17.11.2020 | 49,19 | 49,99 | 48,98 | 49,78 | 0,48% | 19.426.024,00 |
| 16.11.2020 | 49,40 | 49,75 | 49,25 | 49,54 | 1,10% | 19.426.603,00 |
| 13.11.2020 | 47,81 | 49,25 | 47,73 | 49,00 | 2,13% | 17.035.841,00 |
| 12.11.2020 | 47,63 | 48,09 | 47,25 | 47,98 | 0,65% | 20.021.297,00 |
| 11.11.2020 | 47,78 | 47,97 | 47,12 | 47,67 | -0,21% | 11.840.198,00 |
| 10.11.2020 | 46,17 | 47,96 | 45,95 | 47,77 | 1,25% | 21.103.089,00 |
| 09.11.2020 | 47,60 | 48,23 | 46,72 | 47,18 | 5,95% | 37.456.780,00 |
| 06.11.2020 | 44,57 | 44,70 | 43,95 | 44,53 | 0,41% | 14.129.145,00 |
| 05.11.2020 | 44,58 | 44,81 | 44,21 | 44,35 | 1,49% | 18.897.353,00 |
| 04.11.2020 | 44,27 | 44,61 | 43,40 | 43,70 | 2,53% | 23.064.111,00 |
| 03.11.2020 | 41,95 | 42,98 | 41,75 | 42,62 | 2,95% | 20.761.579,00 |
| 02.11.2020 | 42,75 | 42,93 | 40,97 | 41,40 | -1,99% | 24.480.430,00 |
| 30.10.2020 | 42,47 | 43,05 | 41,75 | 42,24 | -1,90% | 22.002.001,00 |
| 29.10.2020 | 42,08 | 43,69 | 41,89 | 43,06 | 2,57% | 20.354.399,00 |
| 28.10.2020 | 42,91 | 43,08 | 41,91 | 41,98 | -3,36% | 20.256.151,00 |
| 27.10.2020 | 43,60 | 43,84 | 43,36 | 43,44 | -0,75% | 11.134.876,00 |
| 26.10.2020 | 44,71 | 44,82 | 43,55 | 43,77 | -2,86% | 15.634.591,00 |
| 23.10.2020 | 45,40 | 45,55 | 44,60 | 45,06 | -0,11% | 10.529.350,00 |
| 22.10.2020 | 44,50 | 45,24 | 44,36 | 45,11 | 1,33% | 15.957.523,00 |
| 21.10.2020 | 44,00 | 44,90 | 43,97 | 44,52 | 0,56% | 13.198.948,00 |
| 20.10.2020 | 44,63 | 44,66 | 44,13 | 44,27 | -0,14% | 13.137.584,00 |
| 19.10.2020 | 45,56 | 45,76 | 44,20 | 44,33 | -2,70% | 17.520.400,00 |
| 16.10.2020 | 45,23 | 45,89 | 44,90 | 45,56 | 1,00% | 13.361.955,00 |
| 15.10.2020 | 45,03 | 45,15 | 44,53 | 45,11 | -0,38% | 12.904.916,00 |
| 14.10.2020 | 45,80 | 46,01 | 44,99 | 45,28 | -1,33% | 15.326.671,00 |
| 13.10.2020 | 46,13 | 46,31 | 45,38 | 45,89 | -0,22% | 13.854.743,00 |
| 12.10.2020 | 45,30 | 46,26 | 44,92 | 45,99 | 2,54% | 19.520.077,00 |
| 09.10.2020 | 45,38 | 45,63 | 44,68 | 44,85 | -0,99% | 25.103.928,00 |
| 08.10.2020 | 45,09 | 45,39 | 44,83 | 45,30 | 0,76% | 15.365.992,00 |
| 07.10.2020 | 45,03 | 45,11 | 44,26 | 44,96 | 1,01% | 17.829.245,00 |
| 06.10.2020 | 45,28 | 45,52 | 44,37 | 44,51 | -2,84% | 17.911.209,00 |
| 05.10.2020 | 45,30 | 45,93 | 45,02 | 45,81 | 1,46% | 12.599.396,00 |
| 02.10.2020 | 45,80 | 45,99 | 45,11 | 45,15 | -2,78% | 18.104.053,00 |
| 01.10.2020 | 46,57 | 46,77 | 46,17 | 46,44 | 0,39% | 15.524.355,00 |