40,160$
-1,01%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 40,45 | 41,12 | 40,31 | 40,36 | -0,52% | 15.091.988,00 |
| 22.04.2024 | 40,48 | 40,70 | 39,96 | 40,57 | 0,82% | 20.006.014,00 |
| 19.04.2024 | 39,71 | 40,30 | 39,57 | 40,24 | 1,56% | 24.227.565,00 |
| 18.04.2024 | 39,35 | 39,69 | 39,13 | 39,62 | 1,64% | 11.652.660,00 |
| 17.04.2024 | 39,31 | 39,42 | 38,88 | 38,98 | -0,28% | 17.044.218,00 |
| 16.04.2024 | 39,40 | 39,60 | 39,01 | 39,09 | -0,86% | 15.587.644,00 |
| 15.04.2024 | 39,75 | 39,92 | 39,11 | 39,43 | 0,15% | 21.009.371,00 |
| 12.04.2024 | 39,87 | 39,95 | 39,23 | 39,37 | -1,87% | 23.423.566,00 |
| 11.04.2024 | 40,05 | 40,26 | 39,64 | 40,12 | 1,06% | 15.606.775,00 |
| 10.04.2024 | 40,15 | 40,15 | 39,38 | 39,70 | -1,10% | 16.747.054,00 |
| 09.04.2024 | 40,28 | 40,79 | 39,95 | 40,14 | -1,42% | 28.371.849,00 |
| 08.04.2024 | 40,75 | 41,01 | 40,58 | 40,72 | -0,44% | 24.967.367,00 |
| 05.04.2024 | 40,87 | 41,19 | 40,64 | 40,90 | -0,51% | 22.833.032,00 |
| 04.04.2024 | 41,81 | 42,01 | 40,95 | 41,11 | -1,08% | 22.474.007,00 |
| 03.04.2024 | 41,74 | 41,95 | 41,41 | 41,56 | -0,62% | 14.363.188,00 |
| 02.04.2024 | 42,18 | 42,66 | 41,61 | 41,82 | -1,04% | 12.501.301,00 |
| 01.04.2024 | 43,03 | 43,05 | 41,85 | 42,26 | -2,51% | 15.820.804,00 |
| 28.03.2024 | 43,19 | 43,59 | 43,12 | 43,35 | 0,65% | 21.157.395,00 |
| 27.03.2024 | 42,74 | 43,09 | 42,69 | 43,07 | 1,39% | 11.968.867,00 |
| 26.03.2024 | 42,66 | 42,66 | 42,14 | 42,48 | -0,38% | 13.510.769,00 |
| 25.03.2024 | 42,87 | 42,88 | 42,30 | 42,64 | -0,23% | 16.079.667,00 |
| 22.03.2024 | 43,09 | 43,13 | 42,47 | 42,74 | -0,31% | 15.037.893,00 |
| 21.03.2024 | 43,00 | 43,01 | 42,45 | 42,88 | -0,52% | 14.569.417,00 |
| 20.03.2024 | 42,90 | 43,22 | 42,69 | 43,10 | 0,26% | 20.059.105,00 |
| 19.03.2024 | 42,94 | 43,25 | 42,63 | 42,99 | -0,29% | 21.098.557,00 |
| 18.03.2024 | 43,05 | 43,49 | 42,94 | 43,12 | 0,81% | 16.985.146,00 |
| 15.03.2024 | 42,84 | 43,31 | 42,69 | 42,77 | -0,19% | 45.303.655,00 |
| 14.03.2024 | 43,10 | 43,15 | 42,01 | 42,85 | -0,99% | 19.598.683,00 |
| 13.03.2024 | 43,41 | 43,68 | 43,20 | 43,28 | 0,22% | 14.232.755,00 |
| 12.03.2024 | 43,65 | 43,65 | 42,80 | 43,19 | -0,84% | 18.527.488,00 |
| 11.03.2024 | 42,73 | 43,68 | 42,64 | 43,55 | 2,28% | 20.539.207,00 |
| 08.03.2024 | 41,74 | 42,63 | 41,60 | 42,58 | 2,01% | 18.007.348,00 |
| 07.03.2024 | 42,30 | 42,37 | 41,51 | 41,74 | -0,97% | 17.549.605,00 |
| 06.03.2024 | 42,11 | 42,41 | 41,67 | 42,15 | 0,15% | 13.173.901,00 |
| 05.03.2024 | 41,91 | 42,57 | 41,72 | 42,09 | 0,59% | 12.649.379,00 |
| 04.03.2024 | 42,73 | 42,88 | 41,59 | 41,84 | -2,24% | 17.612.209,00 |
| 01.03.2024 | 42,66 | 43,07 | 42,17 | 42,80 | 0,00% | 15.016.140,00 |
| 29.02.2024 | 42,53 | 42,95 | 42,44 | 42,80 | 1,54% | 16.899.756,00 |
| 28.02.2024 | 42,24 | 42,63 | 42,12 | 42,15 | -0,31% | 13.171.669,00 |
| 27.02.2024 | 42,22 | 42,31 | 41,90 | 42,28 | 0,21% | 11.290.934,00 |
| 26.02.2024 | 41,92 | 42,57 | 41,77 | 42,19 | 0,69% | 20.537.027,00 |
| 23.02.2024 | 41,86 | 42,32 | 41,67 | 41,90 | -0,02% | 14.671.612,00 |
| 22.02.2024 | 41,89 | 41,99 | 41,40 | 41,91 | 0,14% | 18.839.113,00 |
| 21.02.2024 | 41,92 | 41,95 | 41,49 | 41,85 | 0,41% | 18.608.704,00 |
| 20.02.2024 | 41,15 | 41,73 | 40,74 | 41,68 | 1,07% | 16.602.271,00 |
| 16.02.2024 | 41,71 | 41,75 | 41,16 | 41,24 | -1,33% | 22.578.766,00 |
| 15.02.2024 | 41,79 | 42,17 | 41,67 | 41,80 | -0,46% | 15.062.219,00 |
| 14.02.2024 | 42,04 | 42,13 | 41,68 | 41,99 | 0,33% | 16.061.313,00 |
| 13.02.2024 | 42,48 | 42,55 | 41,51 | 41,85 | -1,81% | 19.651.339,00 |
| 12.02.2024 | 41,94 | 42,99 | 41,93 | 42,62 | 1,31% | 18.165.337,00 |
| 09.02.2024 | 41,47 | 42,28 | 41,23 | 42,07 | 1,99% | 27.368.300,00 |
| 08.02.2024 | 43,02 | 43,06 | 41,06 | 41,25 | -3,76% | 41.587.373,00 |
| 07.02.2024 | 44,63 | 44,79 | 42,84 | 42,86 | -3,51% | 31.134.524,00 |
| 06.02.2024 | 44,94 | 44,94 | 44,14 | 44,42 | -0,96% | 16.644.731,00 |
| 05.02.2024 | 44,95 | 45,38 | 44,78 | 44,85 | -0,53% | 12.844.604,00 |
| 02.02.2024 | 45,33 | 45,82 | 44,87 | 45,09 | -3,49% | 25.234.275,00 |
| 01.02.2024 | 46,74 | 47,11 | 46,18 | 46,72 | 0,39% | 16.130.236,00 |
| 31.01.2024 | 46,64 | 47,11 | 46,38 | 46,54 | -0,24% | 14.905.175,00 |
| 30.01.2024 | 46,40 | 46,84 | 46,01 | 46,65 | 1,17% | 15.614.523,00 |
| 29.01.2024 | 46,08 | 46,51 | 45,81 | 46,11 | -0,32% | 14.882.660,00 |
| 26.01.2024 | 45,43 | 46,32 | 45,33 | 46,26 | 2,16% | 20.086.380,00 |
| 25.01.2024 | 43,70 | 46,34 | 43,57 | 45,28 | 3,38% | 26.090.113,00 |
| 24.01.2024 | 44,28 | 44,33 | 43,50 | 43,80 | -0,34% | 19.323.422,00 |
| 23.01.2024 | 43,74 | 44,16 | 43,43 | 43,95 | 0,76% | 15.650.096,00 |
| 22.01.2024 | 43,51 | 43,93 | 43,43 | 43,62 | 0,62% | 17.330.029,00 |
| 19.01.2024 | 42,59 | 43,36 | 42,52 | 43,35 | 1,90% | 23.606.216,00 |
| 18.01.2024 | 42,11 | 42,63 | 42,08 | 42,54 | 0,45% | 19.779.500,00 |
| 17.01.2024 | 42,82 | 43,06 | 42,14 | 42,35 | -1,72% | 15.293.569,00 |
| 16.01.2024 | 42,96 | 43,23 | 42,74 | 43,09 | 0,23% | 17.156.749,00 |
| 12.01.2024 | 43,42 | 43,42 | 42,86 | 42,99 | -0,65% | 12.742.485,00 |
| 11.01.2024 | 43,58 | 43,68 | 42,83 | 43,27 | -0,48% | 12.627.271,00 |
| 10.01.2024 | 43,30 | 43,56 | 42,98 | 43,48 | 0,46% | 12.003.680,00 |
| 09.01.2024 | 43,20 | 43,43 | 42,80 | 43,28 | -1,03% | 14.815.481,00 |
| 08.01.2024 | 43,04 | 43,82 | 42,93 | 43,73 | 1,60% | 15.976.852,00 |
| 05.01.2024 | 42,78 | 43,31 | 42,73 | 43,04 | 0,96% | 12.648.509,00 |
| 04.01.2024 | 43,27 | 43,35 | 42,49 | 42,63 | -1,57% | 15.709.077,00 |
| 03.01.2024 | 43,68 | 43,88 | 43,22 | 43,31 | -0,88% | 12.411.359,00 |
| 02.01.2024 | 43,56 | 44,04 | 43,26 | 43,70 | -0,35% | 13.000.737,00 |
| 29.12.2023 | 44,09 | 44,14 | 43,56 | 43,85 | -0,61% | 13.695.609,00 |
| 28.12.2023 | 43,97 | 44,41 | 43,89 | 44,12 | 0,30% | 8.938.421,00 |
| 27.12.2023 | 43,90 | 44,17 | 43,71 | 43,99 | 0,14% | 9.142.459,00 |
| 26.12.2023 | 44,00 | 44,07 | 43,50 | 43,93 | -0,16% | 9.513.973,00 |
| 22.12.2023 | 44,13 | 44,62 | 43,81 | 44,00 | -0,05% | 11.894.114,00 |
| 21.12.2023 | 44,22 | 44,41 | 43,38 | 44,02 | -0,46% | 17.998.146,00 |
| 20.12.2023 | 44,62 | 44,92 | 44,20 | 44,23 | -1,05% | 11.765.941,00 |
| 19.12.2023 | 44,79 | 44,91 | 44,50 | 44,70 | -0,01% | 11.713.262,00 |
| 18.12.2023 | 44,56 | 44,88 | 44,32 | 44,70 | 0,49% | 17.423.189,00 |
| 15.12.2023 | 44,61 | 44,82 | 43,95 | 44,48 | -0,47% | 60.346.760,00 |
| 14.12.2023 | 44,06 | 45,00 | 43,93 | 44,69 | 2,34% | 20.762.489,00 |
| 13.12.2023 | 42,73 | 43,72 | 42,24 | 43,67 | 2,34% | 17.959.168,00 |
| 12.12.2023 | 43,04 | 43,14 | 42,16 | 42,67 | 0,00% | 17.514.177,00 |
| 11.12.2023 | 42,74 | 43,01 | 42,14 | 42,67 | 1,35% | 14.887.264,00 |
| 08.12.2023 | 41,70 | 42,24 | 41,66 | 42,10 | -0,17% | 20.117.290,00 |
| 07.12.2023 | 41,99 | 42,69 | 41,78 | 42,17 | 1,10% | 19.093.732,00 |
| 06.12.2023 | 41,77 | 42,07 | 41,29 | 41,71 | 0,19% | 13.863.000,00 |
| 05.12.2023 | 42,93 | 43,00 | 40,69 | 41,63 | -3,37% | 25.904.663,00 |
| 04.12.2023 | 42,25 | 43,42 | 42,17 | 43,08 | 2,06% | 22.687.808,00 |
| 01.12.2023 | 42,25 | 42,52 | 41,81 | 42,21 | 0,74% | 16.973.919,00 |
| 30.11.2023 | 41,78 | 41,94 | 41,44 | 41,90 | 0,65% | 16.276.210,00 |
| 29.11.2023 | 41,97 | 42,07 | 41,41 | 41,63 | -0,57% | 13.267.473,00 |