Börse:
58,727$
2,33%
Echtzeit-Aktienkurs Comcast Corp
Bid:
58,647$
Ask:
58,807$
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 57,85 | 58,88 | 57,38 | 58,68 | 2,25% | 15.737.875,00 |
| 13.05.2021 | 56,39 | 58,06 | 56,39 | 57,39 | 1,36% | 15.642.434,00 |
| 12.05.2021 | 56,91 | 57,14 | 56,56 | 56,62 | -1,53% | 16.354.252,00 |
| 11.05.2021 | 57,52 | 57,78 | 56,95 | 57,50 | -0,02% | 15.270.627,00 |
| 10.05.2021 | 58,34 | 59,11 | 57,49 | 57,51 | -1,03% | 18.488.344,00 |
| 07.05.2021 | 57,26 | 58,42 | 56,70 | 58,11 | 1,98% | 17.422.161,00 |
| 06.05.2021 | 56,67 | 57,10 | 56,45 | 56,98 | 1,01% | 12.915.921,00 |
| 05.05.2021 | 57,01 | 57,03 | 56,26 | 56,41 | -0,39% | 13.942.193,00 |
| 04.05.2021 | 56,36 | 56,85 | 56,18 | 56,63 | 0,11% | 25.242.410,00 |
| 03.05.2021 | 56,44 | 56,97 | 56,17 | 56,57 | 0,75% | 14.481.819,00 |
| 30.04.2021 | 56,38 | 56,38 | 54,73 | 56,15 | -0,44% | 20.625.067,00 |
| 29.04.2021 | 55,98 | 56,49 | 55,28 | 56,40 | 4,25% | 21.667.600,00 |
| 28.04.2021 | 54,15 | 54,58 | 53,95 | 54,10 | -0,37% | 12.487.898,00 |
| 27.04.2021 | 54,46 | 54,77 | 54,22 | 54,30 | -0,04% | 12.244.818,00 |
| 26.04.2021 | 54,38 | 54,58 | 54,01 | 54,32 | -0,13% | 12.243.610,00 |
| 23.04.2021 | 54,30 | 54,71 | 53,97 | 54,39 | -0,02% | 11.556.022,00 |
| 22.04.2021 | 54,31 | 54,74 | 54,14 | 54,40 | -0,47% | 15.008.911,00 |
| 21.04.2021 | 54,01 | 54,77 | 53,77 | 54,66 | 0,91% | 15.959.781,00 |
| 20.04.2021 | 53,81 | 54,27 | 53,66 | 54,16 | 0,04% | 14.337.535,00 |
| 19.04.2021 | 54,91 | 55,01 | 53,91 | 54,14 | -1,76% | 17.000.610,00 |
| 16.04.2021 | 55,00 | 55,50 | 54,59 | 55,11 | 1,79% | 18.949.518,00 |
| 15.04.2021 | 53,71 | 54,50 | 53,51 | 54,14 | 1,58% | 18.308.559,00 |
| 14.04.2021 | 53,52 | 53,88 | 53,15 | 53,30 | -1,07% | 12.931.803,00 |
| 13.04.2021 | 53,49 | 53,99 | 53,26 | 53,88 | 1,04% | 15.646.751,00 |
| 12.04.2021 | 53,46 | 53,70 | 53,12 | 53,32 | -0,47% | 14.629.880,00 |
| 09.04.2021 | 53,80 | 53,88 | 52,46 | 53,57 | -1,40% | 18.073.485,00 |
| 08.04.2021 | 54,58 | 54,63 | 54,10 | 54,33 | -0,49% | 10.793.328,00 |
| 07.04.2021 | 55,10 | 55,12 | 54,24 | 54,60 | -0,44% | 17.330.349,00 |
| 06.04.2021 | 54,38 | 55,05 | 54,14 | 54,84 | 0,07% | 15.549.159,00 |
| 05.04.2021 | 54,58 | 55,12 | 54,45 | 54,80 | 0,09% | 14.829.888,00 |
| 01.04.2021 | 54,62 | 55,08 | 54,23 | 54,75 | 1,18% | 16.665.206,00 |
| 31.03.2021 | 54,78 | 54,87 | 53,97 | 54,11 | -1,58% | 21.887.564,00 |
| 30.03.2021 | 55,38 | 55,52 | 54,56 | 54,98 | -0,38% | 12.095.115,00 |
| 29.03.2021 | 55,03 | 55,62 | 54,17 | 55,19 | 0,02% | 19.594.087,00 |
| 26.03.2021 | 56,20 | 56,56 | 53,86 | 55,18 | -1,99% | 24.127.343,00 |
| 25.03.2021 | 56,17 | 56,50 | 55,43 | 56,30 | 0,68% | 17.462.728,00 |
| 24.03.2021 | 56,05 | 56,51 | 55,86 | 55,92 | -0,39% | 15.751.192,00 |
| 23.03.2021 | 56,46 | 56,72 | 56,00 | 56,14 | -0,41% | 14.716.763,00 |
| 22.03.2021 | 55,70 | 56,52 | 55,25 | 56,37 | 1,64% | 18.293.019,00 |
| 19.03.2021 | 55,52 | 56,04 | 55,27 | 55,46 | -0,73% | 33.957.144,00 |
| 18.03.2021 | 56,68 | 57,12 | 55,80 | 55,87 | -2,83% | 18.938.186,00 |
| 17.03.2021 | 57,40 | 57,88 | 56,56 | 57,50 | -0,93% | 19.237.252,00 |
| 16.03.2021 | 57,59 | 58,59 | 57,37 | 58,04 | 0,89% | 15.151.683,00 |
| 15.03.2021 | 57,23 | 57,59 | 56,53 | 57,53 | 0,77% | 14.733.530,00 |
| 12.03.2021 | 56,85 | 57,39 | 56,21 | 57,09 | 0,35% | 18.368.444,00 |
| 11.03.2021 | 56,62 | 57,70 | 56,61 | 56,89 | -0,56% | 17.196.598,00 |
| 10.03.2021 | 56,10 | 57,69 | 55,77 | 57,21 | 2,95% | 22.982.574,00 |
| 09.03.2021 | 55,47 | 56,12 | 55,11 | 55,57 | 0,17% | 24.279.906,00 |
| 08.03.2021 | 54,82 | 55,83 | 54,67 | 55,48 | 0,70% | 24.377.974,00 |
| 05.03.2021 | 54,69 | 55,27 | 53,93 | 55,09 | 2,15% | 20.232.416,00 |
| 04.03.2021 | 53,82 | 55,25 | 53,60 | 53,93 | 0,37% | 25.721.077,00 |
| 03.03.2021 | 53,92 | 54,80 | 53,64 | 53,73 | -0,96% | 22.275.636,00 |
| 02.03.2021 | 54,31 | 54,78 | 54,07 | 54,25 | -0,37% | 14.463.969,00 |
| 01.03.2021 | 53,22 | 54,71 | 52,88 | 54,45 | 3,28% | 16.919.675,00 |
| 26.02.2021 | 52,27 | 53,46 | 51,89 | 52,72 | 0,92% | 20.805.052,00 |
| 25.02.2021 | 53,09 | 53,41 | 51,95 | 52,24 | -2,17% | 22.603.719,00 |
| 24.02.2021 | 52,57 | 53,53 | 52,57 | 53,40 | 0,11% | 19.295.793,00 |
| 23.02.2021 | 52,80 | 53,42 | 52,08 | 53,34 | 1,60% | 18.275.989,00 |
| 22.02.2021 | 51,97 | 52,86 | 51,81 | 52,50 | 0,77% | 13.478.631,00 |
| 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 |