Börse:
42,463$
2,84%
Echtzeit-Aktienkurs Comcast Corp
Bid:
42,398$
Ask:
42,528$
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 42,02 | 43,05 | 42,02 | 42,46 | 2,82% | - |
| 04.06.2020 | 40,97 | 41,38 | 40,84 | 41,29 | -0,02% | 12.611.470,00 |
| 03.06.2020 | 41,15 | 41,58 | 40,99 | 41,30 | 1,28% | 16.934.339,00 |
| 02.06.2020 | 40,13 | 40,83 | 40,12 | 40,78 | 1,49% | 18.867.692,00 |
| 01.06.2020 | 39,54 | 40,27 | 39,40 | 40,18 | 1,46% | 13.146.141,00 |
| 29.05.2020 | 39,56 | 39,82 | 38,80 | 39,60 | 0,13% | 19.173.371,00 |
| 28.05.2020 | 39,97 | 40,13 | 39,44 | 39,55 | -0,95% | 18.132.318,00 |
| 27.05.2020 | 39,63 | 40,47 | 39,62 | 39,93 | 1,04% | 20.197.771,00 |
| 26.05.2020 | 39,45 | 40,13 | 39,40 | 39,52 | 2,01% | 21.511.917,00 |
| 22.05.2020 | 38,67 | 39,00 | 38,47 | 38,74 | -0,54% | 12.383.112,00 |
| 21.05.2020 | 38,84 | 39,19 | 38,56 | 38,95 | -0,56% | 20.556.779,00 |
| 20.05.2020 | 38,61 | 39,24 | 38,50 | 39,17 | 2,51% | 22.546.651,00 |
| 19.05.2020 | 37,83 | 38,66 | 37,33 | 38,21 | 0,32% | 27.718.786,00 |
| 18.05.2020 | 36,94 | 38,35 | 36,83 | 38,09 | 6,04% | 24.669.972,00 |
| 15.05.2020 | 35,31 | 35,98 | 34,85 | 35,92 | 0,45% | 31.292.255,00 |
| 14.05.2020 | 34,78 | 35,84 | 34,17 | 35,76 | 2,26% | 24.232.908,00 |
| 13.05.2020 | 35,17 | 35,30 | 34,43 | 34,97 | -1,07% | 30.757.767,00 |
| 12.05.2020 | 36,07 | 36,23 | 35,34 | 35,35 | -2,24% | 16.992.856,00 |
| 11.05.2020 | 36,26 | 36,30 | 35,54 | 36,16 | -1,03% | 21.651.283,00 |
| 08.05.2020 | 36,25 | 36,65 | 36,00 | 36,54 | 2,68% | 12.932.132,00 |
| 07.05.2020 | 35,58 | 35,88 | 35,37 | 35,58 | 1,25% | 17.185.513,00 |
| 06.05.2020 | 36,22 | 36,26 | 35,10 | 35,14 | -2,52% | 19.943.519,00 |
| 05.05.2020 | 36,39 | 36,49 | 35,99 | 36,05 | -0,46% | 18.533.747,00 |
| 04.05.2020 | 37,15 | 37,20 | 35,92 | 36,22 | -2,07% | 24.839.857,00 |
| 01.05.2020 | 37,14 | 37,51 | 36,78 | 36,98 | -1,73% | 19.783.951,00 |
| 30.04.2020 | 36,51 | 38,04 | 36,01 | 37,63 | -3,51% | 32.976.154,00 |
| 29.04.2020 | 38,82 | 39,12 | 38,35 | 39,00 | 2,42% | 18.986.557,00 |
| 28.04.2020 | 38,63 | 39,07 | 37,91 | 38,08 | -0,34% | 15.520.520,00 |
| 27.04.2020 | 37,57 | 38,35 | 37,40 | 38,21 | 2,83% | 21.701.281,00 |
| 24.04.2020 | 36,15 | 37,22 | 36,15 | 37,16 | 2,96% | 19.107.780,00 |
| 23.04.2020 | 35,83 | 36,52 | 35,80 | 36,09 | 1,01% | 20.963.887,00 |
| 22.04.2020 | 36,23 | 36,35 | 35,68 | 35,73 | 0,06% | 19.729.617,00 |
| 21.04.2020 | 36,75 | 36,79 | 35,53 | 35,71 | -3,98% | 22.674.626,00 |
| 20.04.2020 | 37,61 | 38,21 | 37,13 | 37,19 | -2,34% | - |
| 17.04.2020 | 38,55 | 38,71 | 37,68 | 38,08 | 0,66% | 28.612.414,00 |
| 16.04.2020 | 37,53 | 38,02 | 36,66 | 37,83 | 1,80% | 20.913.198,00 |
| 15.04.2020 | 37,78 | 38,05 | 36,75 | 37,16 | -3,53% | 19.631.747,00 |
| 14.04.2020 | 37,56 | 38,64 | 37,23 | 38,52 | 3,58% | 21.636.819,00 |
| 13.04.2020 | 37,45 | 37,89 | 36,58 | 37,19 | -2,13% | 20.150.077,00 |
| 09.04.2020 | 37,49 | 38,05 | 36,80 | 38,00 | 0,85% | 28.618.348,00 |
| 08.04.2020 | 37,23 | 37,91 | 36,76 | 37,68 | 2,00% | 22.006.703,00 |
| 07.04.2020 | 36,95 | 37,97 | 36,73 | 36,94 | 1,96% | 26.182.339,00 |
| 06.04.2020 | 35,37 | 36,40 | 35,09 | 36,23 | 6,72% | 25.925.943,00 |
| 03.04.2020 | 34,10 | 34,64 | 33,41 | 33,95 | -1,22% | 19.009.652,00 |
| 02.04.2020 | 32,10 | 34,47 | 32,06 | 34,37 | 6,01% | 24.119.952,00 |
| 01.04.2020 | 33,16 | 33,76 | 32,05 | 32,42 | -5,70% | 25.912.780,00 |
| 31.03.2020 | 34,83 | 35,79 | 34,25 | 34,38 | -3,13% | 27.536.842,00 |
| 30.03.2020 | 34,74 | 35,63 | 34,55 | 35,49 | 2,66% | 30.536.258,00 |
| 27.03.2020 | 35,59 | 35,79 | 34,41 | 34,57 | -5,91% | 27.678.795,00 |
| 26.03.2020 | 33,19 | 37,31 | 33,06 | 36,74 | 9,44% | 37.826.544,00 |
| 25.03.2020 | 33,78 | 34,56 | 31,78 | 33,57 | -3,09% | 57.049.423,00 |
| 24.03.2020 | 35,37 | 35,37 | 33,53 | 34,64 | 1,38% | 46.466.003,00 |
| 23.03.2020 | 33,17 | 34,67 | 31,72 | 34,17 | 2,40% | 37.541.547,00 |
| 20.03.2020 | 36,09 | 36,09 | 32,64 | 33,37 | -7,15% | 46.548.050,00 |
| 19.03.2020 | 35,64 | 39,31 | 34,60 | 35,94 | 0,73% | 35.460.142,00 |
| 18.03.2020 | 36,23 | 36,75 | 33,27 | 35,68 | -6,65% | 41.632.915,00 |
| 17.03.2020 | 36,58 | 38,35 | 36,21 | 38,22 | 6,05% | 36.247.711,00 |
| 16.03.2020 | 34,64 | 38,99 | 34,50 | 36,04 | -8,37% | 40.543.999,00 |
| 13.03.2020 | 36,23 | 39,72 | 34,48 | 39,33 | 12,56% | 64.136.664,00 |
| 12.03.2020 | 35,58 | 37,85 | 34,44 | 34,94 | -7,83% | 62.069.104,00 |
| 11.03.2020 | 37,80 | 38,49 | 37,38 | 37,91 | -3,04% | 31.104.184,00 |
| 10.03.2020 | 38,64 | 39,15 | 36,67 | 39,10 | 3,22% | 43.780.159,00 |
| 09.03.2020 | 38,17 | 38,89 | 37,15 | 37,88 | -6,17% | 46.748.369,00 |
| 06.03.2020 | 38,91 | 40,60 | 38,83 | 40,37 | -0,98% | 29.461.771,00 |
| 05.03.2020 | 41,42 | 41,78 | 40,43 | 40,77 | -4,07% | 24.658.133,00 |
| 04.03.2020 | 41,97 | 42,56 | 41,50 | 42,50 | 2,56% | 23.550.841,00 |
| 03.03.2020 | 42,07 | 43,45 | 41,10 | 41,44 | -2,54% | 39.951.990,00 |
| 02.03.2020 | 40,34 | 42,53 | 39,40 | 42,52 | 5,17% | 38.154.124,00 |
| 28.02.2020 | 40,00 | 40,89 | 38,97 | 40,43 | -1,51% | 56.072.105,00 |
| 27.02.2020 | 41,86 | 42,60 | 40,99 | 41,05 | -2,77% | 34.322.547,00 |
| 26.02.2020 | 44,18 | 44,18 | 42,19 | 42,22 | -2,20% | 30.529.334,00 |
| 25.02.2020 | 44,75 | 44,89 | 43,03 | 43,17 | -3,21% | 22.258.479,00 |
| 24.02.2020 | 45,12 | 46,01 | 44,47 | 44,60 | -2,66% | 21.627.926,00 |
| 21.02.2020 | 45,76 | 46,42 | 45,66 | 45,82 | -0,43% | 20.515.832,00 |
| 20.02.2020 | 45,80 | 46,15 | 45,50 | 46,02 | 0,11% | 11.972.317,00 |
| 19.02.2020 | 46,22 | 46,26 | 45,86 | 45,97 | -0,39% | 14.724.268,00 |
| 18.02.2020 | 46,14 | 46,39 | 45,81 | 46,15 | 0,13% | 13.614.690,00 |
| 14.02.2020 | 46,08 | 46,18 | 45,75 | 46,09 | 0,04% | 15.930.962,00 |
| 13.02.2020 | 45,90 | 46,35 | 45,69 | 46,07 | 0,11% | 17.864.902,00 |
| 12.02.2020 | 44,98 | 46,14 | 44,91 | 46,02 | 2,75% | 23.540.730,00 |
| 11.02.2020 | 44,82 | 44,85 | 44,36 | 44,79 | 0,29% | 10.672.739,00 |
| 10.02.2020 | 44,64 | 44,73 | 44,26 | 44,66 | -0,18% | 12.786.243,00 |
| 07.02.2020 | 44,52 | 44,85 | 44,27 | 44,74 | 0,31% | 12.860.779,00 |
| 06.02.2020 | 44,76 | 45,06 | 44,29 | 44,60 | 0,15% | 14.142.703,00 |
| 05.02.2020 | 44,67 | 45,14 | 44,48 | 44,53 | 0,57% | - |
| 04.02.2020 | 43,50 | 44,52 | 43,38 | 44,28 | 3,80% | 27.632.959,00 |
| 03.02.2020 | 43,56 | 43,65 | 42,62 | 42,66 | -1,23% | 25.588.516,00 |
| 31.01.2020 | 44,12 | 44,14 | 43,00 | 43,19 | -2,15% | 23.513.479,00 |
| 30.01.2020 | 42,87 | 44,19 | 42,70 | 44,14 | 1,89% | 24.996.187,00 |
| 29.01.2020 | 44,26 | 44,26 | 43,15 | 43,32 | -1,63% | 21.479.702,00 |
| 28.01.2020 | 44,07 | 44,42 | 43,81 | 44,04 | 0,09% | 14.143.371,00 |
| 27.01.2020 | 43,93 | 44,75 | 43,80 | 44,00 | -1,32% | 21.387.225,00 |
| 24.01.2020 | 44,90 | 45,06 | 44,21 | 44,59 | -2,32% | 38.937.608,00 |
| 23.01.2020 | 46,54 | 46,98 | 45,51 | 45,65 | -3,77% | 37.470.354,00 |
| 22.01.2020 | 47,50 | 47,70 | 47,27 | 47,44 | 0,30% | 18.125.938,00 |
| 21.01.2020 | 47,48 | 47,48 | 46,79 | 47,30 | -0,42% | 18.863.966,00 |
| 17.01.2020 | 47,68 | 47,74 | 47,11 | 47,50 | 1,34% | 27.667.130,00 |
| 16.01.2020 | 46,44 | 46,92 | 46,31 | 46,87 | 1,27% | 23.405.089,00 |
| 15.01.2020 | 46,06 | 46,55 | 46,01 | 46,28 | 0,54% | 14.883.573,00 |
| 14.01.2020 | 45,57 | 46,22 | 45,50 | 46,03 | 0,50% | 15.283.693,00 |