Börse:
47,406$
1,14%
Echtzeit-Aktienkurs Comcast Corp
Bid:
47,369$
Ask:
47,444$
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 47,68 | 47,74 | 47,11 | 47,50 | 1,34% | 26.500.835,00 |
| 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 |
| 13.01.2020 | 44,92 | 45,87 | 44,90 | 45,80 | 1,82% | 21.637.854,00 |
| 10.01.2020 | 45,63 | 45,63 | 44,93 | 44,98 | -1,16% | 16.099.079,00 |
| 09.01.2020 | 45,39 | 45,61 | 45,18 | 45,51 | 0,26% | 13.762.468,00 |
| 08.01.2020 | 44,94 | 45,57 | 44,76 | 45,39 | 1,02% | 18.056.219,00 |
| 07.01.2020 | 44,25 | 45,01 | 44,22 | 44,93 | 0,58% | 23.618.037,00 |
| 06.01.2020 | 44,66 | 44,87 | 44,55 | 44,67 | -0,76% | 17.504.646,00 |
| 03.01.2020 | 44,83 | 45,22 | 44,57 | 45,01 | -0,79% | 20.469.316,00 |
| 02.01.2020 | 45,36 | 45,40 | 44,93 | 45,37 | 0,89% | 20.078.552,00 |
| 31.12.2019 | 45,12 | 45,18 | 44,77 | 44,97 | -0,46% | 13.881.706,00 |
| 30.12.2019 | 45,10 | 45,34 | 44,94 | 45,18 | -0,01% | 12.238.202,00 |
| 27.12.2019 | 45,10 | 45,22 | 44,86 | 45,18 | 0,48% | 11.974.821,00 |
| 26.12.2019 | 44,73 | 45,00 | 44,57 | 44,97 | 0,99% | 11.708.406,00 |
| 24.12.2019 | 44,10 | 44,70 | 44,10 | 44,53 | 0,98% | 6.504.699,00 |
| 23.12.2019 | 44,08 | 44,25 | 43,95 | 44,10 | 0,02% | 14.518.909,00 |
| 20.12.2019 | 43,74 | 44,19 | 43,23 | 44,09 | 1,03% | 38.729.750,00 |
| 19.12.2019 | 43,27 | 43,65 | 43,03 | 43,64 | 1,04% | 18.167.824,00 |
| 18.12.2019 | 43,45 | 43,88 | 43,14 | 43,19 | -0,46% | 26.601.420,00 |
| 17.12.2019 | 43,89 | 43,89 | 43,27 | 43,39 | -0,32% | 16.966.043,00 |
| 16.12.2019 | 43,89 | 44,08 | 43,32 | 43,53 | -0,11% | 23.184.233,00 |
| 13.12.2019 | 42,84 | 43,80 | 42,73 | 43,58 | 1,33% | 27.427.728,00 |
| 12.12.2019 | 42,19 | 43,20 | 42,17 | 43,01 | 2,23% | 35.532.653,00 |
| 11.12.2019 | 42,79 | 42,85 | 42,01 | 42,07 | -1,64% | 36.642.427,00 |
| 10.12.2019 | 43,73 | 43,80 | 42,71 | 42,77 | -2,55% | 29.940.291,00 |
| 09.12.2019 | 44,26 | 45,09 | 43,74 | 43,89 | -0,79% | 21.039.728,00 |
| 06.12.2019 | 44,36 | 44,42 | 44,01 | 44,24 | 0,45% | 14.411.152,00 |
| 05.12.2019 | 43,48 | 44,09 | 43,26 | 44,04 | 1,22% | 19.709.117,00 |
| 04.12.2019 | 43,70 | 43,74 | 43,35 | 43,51 | -0,32% | 16.820.754,00 |
| 03.12.2019 | 43,35 | 43,73 | 43,08 | 43,65 | 0,05% | 22.561.373,00 |
| 02.12.2019 | 44,40 | 44,40 | 43,56 | 43,63 | -1,18% | 15.498.039,00 |
| 29.11.2019 | 44,60 | 44,60 | 44,04 | 44,15 | -0,61% | 8.479.332,00 |
| 27.11.2019 | 43,85 | 44,58 | 43,66 | 44,42 | 2,00% | 20.426.875,00 |
| 26.11.2019 | 43,47 | 43,85 | 43,25 | 43,55 | 0,46% | 38.133.724,00 |
| 25.11.2019 | 44,83 | 44,90 | 43,28 | 43,35 | -3,24% | 25.978.864,00 |
| 22.11.2019 | 44,53 | 44,90 | 44,29 | 44,80 | 0,99% | 13.937.195,00 |
| 21.11.2019 | 44,29 | 44,45 | 43,78 | 44,36 | 0,33% | 15.586.821,00 |
| 20.11.2019 | 44,39 | 44,63 | 43,88 | 44,22 | -1,33% | 14.938.959,00 |
| 19.11.2019 | 44,76 | 44,91 | 44,59 | 44,81 | 0,45% | 12.792.992,00 |
| 18.11.2019 | 44,31 | 44,62 | 44,08 | 44,61 | 0,11% | 15.554.581,00 |
| 15.11.2019 | 45,66 | 45,67 | 44,43 | 44,56 | -1,96% | 22.529.800,00 |
| 14.11.2019 | 45,14 | 45,57 | 45,04 | 45,45 | 0,55% | 10.769.024,00 |
| 13.11.2019 | 45,05 | 45,56 | 44,97 | 45,20 | -0,07% | 11.343.661,00 |
| 12.11.2019 | 45,18 | 45,31 | 44,95 | 45,23 | -0,04% | 11.932.610,00 |
| 11.11.2019 | 44,88 | 45,60 | 44,88 | 45,25 | 0,13% | 10.976.297,00 |
| 08.11.2019 | 44,68 | 45,20 | 44,43 | 45,19 | 1,10% | 13.659.410,00 |
| 07.11.2019 | 44,48 | 45,01 | 44,27 | 44,70 | 1,09% | 15.022.938,00 |
| 06.11.2019 | 44,32 | 44,35 | 43,53 | 44,22 | -0,14% | 19.788.485,00 |
| 05.11.2019 | 43,96 | 44,48 | 43,67 | 44,28 | 0,89% | 14.443.471,00 |
| 04.11.2019 | 45,11 | 45,22 | 43,75 | 43,89 | -1,92% | 19.406.347,00 |
| 01.11.2019 | 45,19 | 45,21 | 44,51 | 44,75 | -0,16% | 16.163.453,00 |
| 31.10.2019 | 44,75 | 44,85 | 43,89 | 44,82 | 0,29% | 22.571.257,00 |
| 30.10.2019 | 45,35 | 45,43 | 44,46 | 44,69 | -1,46% | 14.291.010,00 |
| 29.10.2019 | 45,19 | 45,65 | 45,12 | 45,35 | -0,20% | 11.944.406,00 |
| 28.10.2019 | 45,39 | 46,05 | 44,55 | 45,44 | -0,46% | 14.798.281,00 |
| 25.10.2019 | 45,18 | 45,78 | 44,93 | 45,65 | 1,81% | 15.055.294,00 |
| 24.10.2019 | 47,21 | 47,24 | 44,50 | 44,84 | -1,92% | 18.953.312,00 |
| 23.10.2019 | 46,01 | 46,19 | 45,47 | 45,72 | -0,11% | 21.708.079,00 |
| 22.10.2019 | 45,89 | 46,05 | 45,70 | 45,77 | -0,67% | 11.926.100,00 |
| 21.10.2019 | 45,89 | 46,22 | 45,81 | 46,08 | 1,12% | 10.540.539,00 |
| 18.10.2019 | 46,06 | 46,10 | 45,42 | 45,57 | -0,78% | 13.476.191,00 |
| 17.10.2019 | 45,83 | 45,96 | 45,51 | 45,93 | 0,72% | 9.029.434,00 |
| 16.10.2019 | 45,56 | 45,81 | 45,31 | 45,60 | -0,15% | 15.002.863,00 |
| 15.10.2019 | 45,31 | 45,82 | 45,10 | 45,67 | 0,97% | 8.979.182,00 |
| 14.10.2019 | 45,37 | 45,54 | 45,06 | 45,23 | -0,70% | 10.102.012,00 |
| 11.10.2019 | 44,84 | 45,94 | 44,63 | 45,55 | 2,36% | 22.951.920,00 |
| 10.10.2019 | 44,40 | 44,84 | 44,30 | 44,50 | 0,27% | 9.259.674,00 |
| 09.10.2019 | 44,49 | 44,52 | 44,05 | 44,38 | 0,61% | 10.420.352,00 |
| 08.10.2019 | 44,75 | 44,75 | 43,64 | 44,11 | -1,08% | 14.127.995,00 |
| 07.10.2019 | 44,39 | 44,96 | 44,33 | 44,59 | -0,27% | 12.190.817,00 |
| 04.10.2019 | 44,33 | 45,02 | 44,29 | 44,71 | 1,48% | 14.769.215,00 |
| 03.10.2019 | 44,07 | 44,17 | 43,61 | 44,06 | 0,02% | 11.245.329,00 |
| 02.10.2019 | 44,39 | 44,63 | 43,97 | 44,05 | -1,06% | 17.193.647,00 |
| 01.10.2019 | 45,18 | 45,71 | 44,48 | 44,52 | -1,24% | 15.009.518,00 |
| 30.09.2019 | 45,00 | 45,22 | 44,77 | 45,08 | 0,60% | 14.019.009,00 |
| 27.09.2019 | 45,16 | 45,30 | 44,33 | 44,81 | -0,20% | 14.664.282,00 |
| 26.09.2019 | 45,62 | 45,80 | 44,25 | 44,90 | -2,03% | 22.206.057,00 |
| 25.09.2019 | 45,79 | 45,98 | 45,32 | 45,83 | 0,26% | 22.118.215,00 |
| 24.09.2019 | 46,62 | 46,65 | 45,45 | 45,71 | -1,09% | 20.369.993,00 |
| 23.09.2019 | 46,17 | 46,51 | 46,16 | 46,22 | -0,31% | 13.428.316,00 |
| 20.09.2019 | 46,67 | 46,82 | 46,18 | 46,36 | -0,69% | 26.798.610,00 |
| 19.09.2019 | 47,04 | 47,16 | 46,57 | 46,68 | -0,55% | 10.497.331,00 |
| 18.09.2019 | 46,98 | 47,05 | 46,46 | 46,94 | 0,58% | 12.969.253,00 |
| 17.09.2019 | 46,12 | 46,71 | 45,88 | 46,67 | 0,86% | 9.856.949,00 |
| 16.09.2019 | 46,23 | 46,62 | 45,79 | 46,27 | -1,30% | 12.791.191,00 |
| 13.09.2019 | 46,96 | 47,16 | 46,79 | 46,88 | -0,19% | 11.571.228,00 |
| 12.09.2019 | 46,79 | 47,27 | 46,50 | 46,97 | 1,23% | 18.193.808,00 |
| 11.09.2019 | 46,28 | 46,57 | 46,09 | 46,40 | -0,11% | 12.592.313,00 |
| 10.09.2019 | 46,19 | 46,57 | 46,01 | 46,45 | 0,06% | 15.300.449,00 |
| 09.09.2019 | 46,65 | 46,69 | 46,14 | 46,42 | 0,15% | 15.000.206,00 |
| 06.09.2019 | 46,43 | 46,61 | 46,20 | 46,35 | -0,13% | 12.654.010,00 |
| 05.09.2019 | 46,43 | 46,62 | 45,99 | 46,41 | 1,96% | 21.668.067,00 |
| 04.09.2019 | 44,32 | 45,71 | 44,22 | 45,52 | 3,74% | 24.580.198,00 |
| 03.09.2019 | 43,89 | 44,08 | 43,53 | 43,88 | -1,04% | 12.712.092,00 |
| 02.09.2019 | 44,31 | 44,35 | 44,27 | 44,34 | 0,18% | - |
| 30.08.2019 | 44,49 | 44,65 | 44,03 | 44,26 | 0,20% | 15.484.753,00 |
| 29.08.2019 | 44,15 | 44,50 | 43,95 | 44,17 | 0,91% | 11.339.524,00 |
| 28.08.2019 | 43,40 | 43,90 | 43,21 | 43,77 | 0,39% | 11.761.053,00 |