Echtzeit-Aktienkurs Comcast Corporation
Bid:
Ask:
Aktienkurse zur Comcast Corporation Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.03.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,46% | 105,00 |
18.03.2024 | 55,94 | 55,94 | 55,94 | 55,94 | 0,77% | 111,00 |
08.03.2024 | 55,51 | 55,51 | 55,51 | 55,51 | 2,80% | 110,00 |
01.03.2024 | 58,50 | 58,50 | 54,00 | 54,00 | -2,17% | 382,00 |
28.02.2024 | 55,40 | 56,69 | 54,70 | 55,20 | -0,36% | 3.741,00 |
26.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,18% | 209,00 |
14.02.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 0,11% | 131,00 |
30.01.2024 | 55,24 | 55,24 | 55,24 | 55,24 | -1,36% | 100,00 |
23.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 301,00 |
22.01.2024 | 55,98 | 56,05 | 55,98 | 56,00 | -0,57% | 512,00 |
16.01.2024 | 56,32 | 56,32 | 56,32 | 56,32 | -1,64% | 102,00 |
28.12.2023 | 57,26 | 57,26 | 57,26 | 57,26 | 2,25% | 100,00 |
26.12.2023 | 55,01 | 56,00 | 55,01 | 56,00 | 3,70% | 701,00 |
21.12.2023 | 56,00 | 56,00 | 54,00 | 54,00 | -5,59% | 3.297,00 |
19.12.2023 | 56,90 | 57,20 | 56,90 | 57,20 | 0,53% | 1.613,00 |
18.12.2023 | 57,30 | 57,40 | 56,90 | 56,90 | -0,82% | 901,00 |
15.12.2023 | 57,37 | 57,37 | 57,37 | 57,37 | 2,45% | 197,00 |
14.12.2023 | 56,00 | 56,00 | 56,00 | 56,00 | 1,82% | 218,00 |
08.12.2023 | 54,60 | 55,00 | 54,60 | 55,00 | -3,68% | 674,00 |
06.12.2023 | 57,10 | 57,10 | 57,10 | 57,10 | 4,24% | 110,00 |
29.11.2023 | 52,85 | 54,79 | 52,85 | 54,78 | -3,04% | 1.054,00 |
28.11.2023 | 56,50 | 56,50 | 56,50 | 56,50 | -1,57% | 635,00 |
22.11.2023 | 57,40 | 57,40 | 57,40 | 57,40 | 3,18% | 110,00 |
03.11.2023 | 55,62 | 55,63 | 55,62 | 55,63 | 4,90% | 518,00 |
17.10.2023 | 53,03 | 53,03 | 53,03 | 53,03 | -0,75% | 100,00 |
13.10.2023 | 53,43 | 53,43 | 53,43 | 53,43 | 1,17% | 100,00 |
04.10.2023 | 52,81 | 52,81 | 52,81 | 52,81 | -1,79% | 235,00 |
03.10.2023 | 53,77 | 53,77 | 53,77 | 53,77 | -0,88% | 100,00 |
29.09.2023 | 55,00 | 55,00 | 54,25 | 54,25 | -1,63% | 435,00 |
25.09.2023 | 58,80 | 58,80 | 55,15 | 55,15 | 1,92% | 353,00 |
22.09.2023 | 54,11 | 54,11 | 54,11 | 54,11 | 1,25% | 110,00 |
21.09.2023 | 59,00 | 59,00 | 53,44 | 53,44 | -2,75% | 664,00 |
18.09.2023 | 54,90 | 54,95 | 54,90 | 54,95 | 0,09% | 428,00 |
14.09.2023 | 55,10 | 55,10 | 54,90 | 54,90 | 0,00% | 597,00 |
08.09.2023 | 54,90 | 54,90 | 54,90 | 54,90 | 0,92% | 100,00 |
01.09.2023 | 54,25 | 54,43 | 54,25 | 54,40 | 0,37% | 700,00 |
31.08.2023 | 54,20 | 54,20 | 54,20 | 54,20 | 0,09% | 537,00 |
28.08.2023 | 54,15 | 54,15 | 54,15 | 54,15 | 0,00% | 200,00 |
25.08.2023 | 54,15 | 54,15 | 54,15 | 54,15 | -1,22% | 510,00 |
21.08.2023 | 54,82 | 54,82 | 54,82 | 54,82 | 1,33% | 100,00 |
17.08.2023 | 54,35 | 54,35 | 54,10 | 54,10 | -2,52% | 998,00 |
14.08.2023 | 55,00 | 55,50 | 55,00 | 55,50 | -5,53% | 1.087,00 |
10.08.2023 | 58,35 | 58,75 | 58,35 | 58,75 | 1,33% | 384,00 |
03.08.2023 | 57,98 | 57,98 | 57,98 | 57,98 | 2,26% | 110,00 |
02.08.2023 | 56,70 | 56,70 | 56,70 | 56,70 | -0,61% | 209,00 |
28.07.2023 | 57,05 | 57,05 | 57,05 | 57,05 | -1,55% | 225,00 |
18.07.2023 | 57,95 | 57,95 | 57,95 | 57,95 | -0,09% | 367,00 |
10.07.2023 | 57,70 | 58,00 | 57,70 | 58,00 | 1,05% | 763,00 |
07.07.2023 | 57,40 | 57,40 | 57,40 | 57,40 | -1,88% | 582,00 |
27.06.2023 | 58,30 | 58,50 | 58,30 | 58,50 | 2,99% | 2.479,00 |
26.06.2023 | 56,80 | 56,80 | 56,80 | 56,80 | -0,18% | 134,00 |
14.06.2023 | 55,40 | 57,00 | 55,40 | 56,90 | -0,18% | 928,00 |
09.06.2023 | 56,90 | 57,00 | 56,90 | 57,00 | 0,00% | 831,00 |
05.06.2023 | 57,00 | 57,00 | 57,00 | 57,00 | 2,33% | 100,00 |
01.06.2023 | 54,45 | 55,70 | 54,45 | 55,70 | 4,11% | 2.531,00 |
31.05.2023 | 53,90 | 53,90 | 53,38 | 53,50 | -1,64% | 2.236,00 |
30.05.2023 | 54,41 | 54,41 | 54,39 | 54,39 | -1,11% | 1.269,00 |
26.05.2023 | 55,00 | 55,00 | 55,00 | 55,00 | -1,70% | 429,00 |
25.05.2023 | 56,00 | 56,00 | 55,95 | 55,95 | -1,46% | 202,00 |
23.05.2023 | 56,78 | 56,78 | 56,78 | 56,78 | -1,18% | 125,00 |
12.05.2023 | 57,44 | 57,46 | 57,44 | 57,46 | 4,28% | 4.421,00 |
10.05.2023 | 57,11 | 58,59 | 54,99 | 55,10 | -11,13% | 7.031,00 |
08.05.2023 | 64,86 | 64,86 | 59,41 | 62,00 | 5,12% | 9.214,00 |
05.05.2023 | 58,98 | 58,98 | 58,98 | 58,98 | -0,03% | 122,00 |
03.05.2023 | 60,00 | 61,00 | 59,00 | 59,00 | -1,67% | 1.593,00 |
02.05.2023 | 60,00 | 60,00 | 60,00 | 60,00 | 0,00% | 129,00 |
26.04.2023 | 59,87 | 60,00 | 59,87 | 60,00 | 0,22% | 391,00 |
24.04.2023 | 59,87 | 59,87 | 59,87 | 59,87 | 1,47% | 102,00 |
21.04.2023 | 59,00 | 59,00 | 59,00 | 59,00 | 1,81% | 199,00 |
19.04.2023 | 58,70 | 58,70 | 57,00 | 57,95 | 0,00% | 1.178,00 |
18.04.2023 | 56,66 | 57,95 | 56,66 | 57,95 | -0,26% | 309,00 |
17.04.2023 | 57,50 | 59,15 | 57,50 | 58,10 | 2,18% | 1.148,00 |
14.04.2023 | 56,86 | 56,86 | 56,86 | 56,86 | 1,54% | 511,00 |
13.04.2023 | 57,00 | 57,61 | 56,00 | 56,00 | -1,58% | 1.607,00 |
12.04.2023 | 58,00 | 58,00 | 55,60 | 56,90 | -3,40% | 1.563,00 |
11.04.2023 | 61,45 | 61,45 | 58,20 | 58,90 | -0,42% | 4.625,00 |
10.04.2023 | 58,00 | 61,90 | 57,25 | 59,15 | 2,44% | 3.580,00 |
06.04.2023 | 58,95 | 60,40 | 57,74 | 57,74 | -0,45% | 1.390,00 |
05.04.2023 | 57,01 | 58,00 | 56,95 | 58,00 | 2,84% | 950,00 |
04.04.2023 | 56,40 | 57,00 | 55,30 | 56,40 | 0,62% | 3.571,00 |
03.04.2023 | 58,00 | 58,00 | 56,05 | 56,05 | 0,99% | 1.613,00 |
31.03.2023 | 57,60 | 62,00 | 54,95 | 55,50 | -0,89% | 10.404,00 |
30.03.2023 | 57,70 | 60,00 | 55,35 | 56,00 | -0,88% | 8.855,00 |
29.03.2023 | 55,40 | 61,83 | 54,80 | 56,50 | 0,00% | 8.975,00 |
28.03.2023 | 54,16 | 64,20 | 54,16 | 56,50 | 2,34% | 23.492,00 |
27.03.2023 | 55,21 | 55,21 | 55,21 | 55,21 | 3,51% | 100,00 |
24.03.2023 | 53,10 | 54,44 | 53,10 | 53,34 | 0,26% | 2.345,00 |
22.03.2023 | 54,20 | 54,20 | 53,00 | 53,20 | 0,95% | 804,00 |
21.03.2023 | 53,23 | 54,20 | 52,00 | 52,70 | -2,77% | 16.333,00 |
20.03.2023 | 54,32 | 54,50 | 53,80 | 54,20 | -0,55% | 682,00 |
17.03.2023 | 56,63 | 56,63 | 54,50 | 54,50 | -1,09% | 391,00 |
16.03.2023 | 54,65 | 55,10 | 54,65 | 55,10 | 0,00% | 505,00 |
15.03.2023 | 54,50 | 56,50 | 54,20 | 55,10 | -0,09% | 4.191,00 |
14.03.2023 | 54,65 | 55,15 | 54,65 | 55,15 | 0,09% | 307,00 |
10.03.2023 | 54,50 | 55,50 | 54,30 | 55,10 | 0,55% | 2.216,00 |
08.03.2023 | 54,80 | 54,80 | 54,80 | 54,80 | 2,20% | 112,00 |
07.03.2023 | 53,62 | 53,62 | 53,62 | 53,62 | -1,88% | 100,00 |
06.03.2023 | 55,00 | 62,70 | 53,10 | 54,65 | -0,27% | 7.368,00 |
03.03.2023 | 54,80 | 54,80 | 54,80 | 54,80 | -1,26% | 100,00 |
02.03.2023 | 55,00 | 55,50 | 55,00 | 55,50 | 0,18% | 400,00 |