40,010€
1,29%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,77 | 40,35 | 39,77 | 40,06 | 1,42% | - |
27.03.2024 | 39,33 | 39,76 | 39,28 | 39,50 | 0,74% | 1.276,00 |
26.03.2024 | 39,49 | 39,49 | 38,86 | 39,21 | -0,08% | 1.480,00 |
25.03.2024 | 39,51 | 39,54 | 39,13 | 39,24 | -0,53% | 1.333,00 |
22.03.2024 | 39,63 | 39,78 | 39,45 | 39,45 | 0,13% | 771,00 |
21.03.2024 | 39,61 | 39,71 | 39,06 | 39,40 | -0,33% | 2.279,00 |
20.03.2024 | 39,54 | 39,99 | 39,26 | 39,53 | -0,13% | 1.754,00 |
19.03.2024 | 39,62 | 39,81 | 39,38 | 39,58 | -0,30% | 1.627,00 |
18.03.2024 | 39,33 | 39,95 | 39,20 | 39,70 | 0,76% | 2.430,00 |
15.03.2024 | 39,65 | 39,78 | 39,31 | 39,40 | 0,03% | 1.327,00 |
14.03.2024 | 39,72 | 39,90 | 38,78 | 39,39 | -0,66% | 1.575,00 |
13.03.2024 | 39,26 | 39,87 | 39,26 | 39,65 | 0,20% | 628,00 |
12.03.2024 | 39,97 | 40,31 | 39,45 | 39,57 | -0,88% | 1.788,00 |
11.03.2024 | 39,23 | 39,92 | 38,92 | 39,92 | 2,62% | 7.382,00 |
08.03.2024 | 38,27 | 38,90 | 37,97 | 38,90 | 1,86% | 880,00 |
07.03.2024 | 38,68 | 39,04 | 37,95 | 38,19 | -0,81% | 3.253,00 |
06.03.2024 | 39,11 | 39,17 | 38,50 | 38,50 | -0,85% | 4.551,00 |
05.03.2024 | 38,60 | 39,04 | 38,41 | 38,83 | 0,67% | 816,00 |
04.03.2024 | 39,18 | 39,75 | 38,45 | 38,57 | -2,65% | 1.010,00 |
01.03.2024 | 39,51 | 39,89 | 39,18 | 39,62 | 0,35% | 2.103,00 |
29.02.2024 | 39,15 | 39,58 | 38,80 | 39,48 | 0,95% | 4.360,00 |
28.02.2024 | 39,18 | 39,38 | 38,90 | 39,11 | 0,67% | 1.151,00 |
27.02.2024 | 39,03 | 39,03 | 38,10 | 38,85 | -0,26% | 1.608,00 |
26.02.2024 | 38,34 | 39,20 | 38,34 | 38,95 | 0,03% | 2.177,00 |
23.02.2024 | 38,51 | 39,42 | 38,51 | 38,94 | 0,78% | 3.260,00 |
22.02.2024 | 38,57 | 39,62 | 38,33 | 38,64 | 0,36% | 2.189,00 |
21.02.2024 | 38,65 | 38,99 | 38,39 | 38,50 | 0,18% | 3.519,00 |
20.02.2024 | 38,37 | 38,80 | 37,71 | 38,43 | -1,13% | 2.103,00 |
19.02.2024 | 38,99 | 39,16 | 38,17 | 38,87 | 1,41% | 1.791,00 |
16.02.2024 | 39,21 | 39,21 | 38,30 | 38,33 | -1,06% | 2.238,00 |
15.02.2024 | 39,04 | 39,55 | 38,74 | 38,74 | -0,62% | 2.019,00 |
14.02.2024 | 39,08 | 39,38 | 38,98 | 38,98 | 0,31% | 1.797,00 |
13.02.2024 | 39,33 | 39,70 | 38,86 | 38,86 | -1,94% | 936,00 |
12.02.2024 | 39,11 | 39,63 | 38,74 | 39,63 | 1,54% | 609,00 |
09.02.2024 | 38,48 | 39,09 | 38,23 | 39,03 | 1,88% | 3.141,00 |
08.02.2024 | 39,60 | 40,11 | 38,31 | 38,31 | -3,70% | 2.534,00 |
07.02.2024 | 41,21 | 41,43 | 39,78 | 39,78 | -3,45% | 2.197,00 |
06.02.2024 | 42,05 | 42,13 | 41,20 | 41,20 | -1,69% | 1.321,00 |
05.02.2024 | 41,92 | 42,16 | 41,50 | 41,91 | -0,12% | 1.869,00 |
02.02.2024 | 43,52 | 43,52 | 41,65 | 41,96 | -2,42% | 1.729,00 |
01.02.2024 | 43,38 | 43,86 | 42,91 | 43,00 | -0,35% | 2.321,00 |
31.01.2024 | 43,02 | 43,15 | 42,91 | 43,15 | 0,09% | 778,00 |
30.01.2024 | 42,32 | 43,14 | 42,04 | 43,11 | 1,24% | 1.361,00 |
29.01.2024 | 42,37 | 42,99 | 42,32 | 42,58 | 0,73% | 1.416,00 |
26.01.2024 | 41,50 | 42,45 | 41,20 | 42,27 | 0,62% | 1.923,00 |
25.01.2024 | 40,69 | 42,50 | 40,20 | 42,01 | 4,45% | 3.191,00 |
24.01.2024 | 40,45 | 40,86 | 40,01 | 40,22 | -0,84% | 1.717,00 |
23.01.2024 | 40,16 | 40,66 | 40,01 | 40,56 | 1,00% | 2.900,00 |
22.01.2024 | 39,80 | 40,34 | 39,79 | 40,16 | 1,67% | 709,00 |
19.01.2024 | 39,49 | 39,50 | 39,07 | 39,50 | 0,89% | 1.675,00 |
18.01.2024 | 38,90 | 39,28 | 38,80 | 39,15 | 0,85% | 2.060,00 |
17.01.2024 | 39,37 | 39,75 | 38,82 | 38,82 | -2,02% | 406,00 |
16.01.2024 | 39,22 | 39,64 | 39,03 | 39,62 | 0,41% | 974,00 |
15.01.2024 | 39,10 | 39,50 | 39,04 | 39,46 | 0,61% | 695,00 |
12.01.2024 | 39,61 | 39,75 | 39,21 | 39,22 | 0,15% | 2.151,00 |
11.01.2024 | 39,69 | 39,87 | 39,16 | 39,16 | -1,01% | 1.551,00 |
10.01.2024 | 39,76 | 39,87 | 39,30 | 39,56 | 0,84% | 629,00 |
09.01.2024 | 39,80 | 40,02 | 39,23 | 39,23 | -0,81% | 2.975,00 |
08.01.2024 | 39,46 | 39,59 | 39,20 | 39,55 | 0,56% | 1.081,00 |
05.01.2024 | 38,95 | 39,34 | 38,74 | 39,33 | 0,98% | 1.273,00 |
04.01.2024 | 39,71 | 40,11 | 38,95 | 38,95 | -2,50% | 2.000,00 |
03.01.2024 | 39,84 | 40,44 | 39,71 | 39,95 | 0,28% | 4.026,00 |
02.01.2024 | 39,69 | 40,30 | 39,49 | 39,84 | -0,45% | 4.069,00 |
29.12.2023 | 40,09 | 40,13 | 40,02 | 40,02 | 0,43% | 104,00 |
28.12.2023 | 39,94 | 39,97 | 39,48 | 39,85 | 0,66% | 931,00 |
27.12.2023 | 40,03 | 40,03 | 39,30 | 39,59 | -1,05% | 1.287,00 |
22.12.2023 | 40,02 | 40,27 | 39,69 | 40,01 | 0,02% | 1.164,00 |
21.12.2023 | 40,36 | 40,86 | 39,56 | 40,00 | -2,13% | 1.096,00 |
20.12.2023 | 40,91 | 40,99 | 40,44 | 40,87 | 0,52% | 1.015,00 |
19.12.2023 | 40,65 | 40,93 | 40,54 | 40,66 | -0,73% | 3.327,00 |
18.12.2023 | 41,01 | 41,50 | 40,48 | 40,96 | 0,61% | 2.504,00 |
15.12.2023 | 40,70 | 41,15 | 40,46 | 40,71 | 0,17% | 1.234,00 |
14.12.2023 | 40,37 | 40,89 | 40,17 | 40,64 | 1,60% | 2.112,00 |
13.12.2023 | 39,69 | 40,05 | 39,59 | 40,00 | 1,45% | 1.782,00 |
12.12.2023 | 39,94 | 39,99 | 39,25 | 39,43 | -0,33% | 2.178,00 |
11.12.2023 | 39,16 | 39,83 | 38,91 | 39,56 | 1,28% | 4.245,00 |
08.12.2023 | 39,22 | 39,60 | 38,57 | 39,06 | -0,36% | 6.817,00 |
07.12.2023 | 38,87 | 39,48 | 38,79 | 39,20 | 0,87% | 659,00 |
06.12.2023 | 38,79 | 38,86 | 38,54 | 38,86 | 0,96% | 1.030,00 |
05.12.2023 | 39,85 | 40,05 | 37,99 | 38,49 | -3,22% | 3.202,00 |
04.12.2023 | 38,88 | 39,95 | 38,70 | 39,77 | 2,69% | 6.269,00 |
01.12.2023 | 38,61 | 38,96 | 38,27 | 38,73 | 0,99% | 4.355,00 |
30.11.2023 | 37,97 | 38,44 | 37,92 | 38,35 | 1,24% | 994,00 |
29.11.2023 | 38,18 | 38,66 | 37,82 | 37,88 | -0,76% | 4.011,00 |
28.11.2023 | 38,55 | 38,62 | 38,13 | 38,17 | -1,22% | 1.273,00 |
27.11.2023 | 38,70 | 38,89 | 38,54 | 38,64 | -0,85% | 1.573,00 |
24.11.2023 | 39,11 | 39,11 | 38,71 | 38,97 | -0,61% | 206,00 |
23.11.2023 | 39,12 | 39,22 | 38,81 | 39,21 | 0,28% | 685,00 |
22.11.2023 | 38,74 | 39,56 | 38,74 | 39,10 | -0,41% | 1.170,00 |
21.11.2023 | 39,00 | 39,26 | 39,00 | 39,26 | 1,11% | 343,00 |
20.11.2023 | 39,01 | 39,05 | 38,55 | 38,83 | -0,51% | 1.602,00 |
17.11.2023 | 39,21 | 39,34 | 38,91 | 39,03 | 0,44% | 1.865,00 |
16.11.2023 | 39,20 | 39,37 | 38,64 | 38,86 | -1,09% | 1.479,00 |
15.11.2023 | 38,80 | 39,29 | 38,54 | 39,29 | 0,54% | 1.010,00 |
14.11.2023 | 38,66 | 39,08 | 38,65 | 39,08 | 0,75% | 782,00 |
13.11.2023 | 39,23 | 39,23 | 38,76 | 38,79 | -1,20% | 1.182,00 |
10.11.2023 | 38,17 | 39,26 | 38,00 | 39,26 | 2,21% | 674,00 |
09.11.2023 | 38,58 | 39,03 | 38,33 | 38,41 | -0,36% | 531,00 |
08.11.2023 | 39,52 | 39,72 | 38,55 | 38,55 | -2,38% | 892,00 |
07.11.2023 | 39,38 | 39,88 | 39,38 | 39,49 | -0,30% | 1.277,00 |