36,690€
0,30%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 36,58 | 36,73 | 36,58 | 36,69 | 0,30% | - |
| 17.04.2024 | 36,82 | 37,02 | 36,44 | 36,58 | -0,80% | 270,00 |
| 16.04.2024 | 37,22 | 37,26 | 36,73 | 36,88 | -0,89% | - |
| 15.04.2024 | 36,54 | 37,49 | 36,54 | 37,21 | 0,62% | 30,00 |
| 12.04.2024 | 37,39 | 37,76 | 36,88 | 36,98 | -1,10% | - |
| 11.04.2024 | 36,95 | 37,52 | 36,74 | 37,39 | 1,18% | - |
| 10.04.2024 | 37,08 | 37,29 | 36,76 | 36,96 | -0,32% | 266,00 |
| 09.04.2024 | 37,56 | 37,65 | 36,82 | 37,07 | -1,27% | 30,00 |
| 08.04.2024 | 37,81 | 37,88 | 37,38 | 37,55 | -0,65% | - |
| 05.04.2024 | 37,82 | 38,22 | 37,60 | 37,80 | -0,14% | - |
| 04.04.2024 | 38,38 | 38,63 | 37,79 | 37,85 | -1,36% | - |
| 03.04.2024 | 38,83 | 39,03 | 38,28 | 38,37 | -1,27% | 228,00 |
| 02.04.2024 | 40,23 | 40,23 | 38,66 | 38,87 | -3,26% | 21,00 |
| 28.03.2024 | 39,79 | 40,34 | 39,65 | 40,18 | 1,23% | 44,00 |
| 27.03.2024 | 39,39 | 39,83 | 39,09 | 39,69 | 1,03% | 170,00 |
| 26.03.2024 | 39,42 | 39,42 | 38,85 | 39,28 | -0,13% | 65,00 |
| 25.03.2024 | 39,23 | 39,61 | 39,04 | 39,33 | -0,08% | 100,00 |
| 22.03.2024 | 39,61 | 39,89 | 39,30 | 39,36 | -0,38% | - |
| 21.03.2024 | 39,40 | 39,78 | 39,00 | 39,51 | -0,01% | - |
| 20.03.2024 | 39,39 | 39,93 | 39,24 | 39,52 | -0,14% | 26,00 |
| 19.03.2024 | 39,68 | 39,89 | 39,26 | 39,57 | -0,20% | - |
| 18.03.2024 | 39,04 | 39,97 | 39,04 | 39,65 | 0,99% | - |
| 15.03.2024 | 39,33 | 39,78 | 39,11 | 39,26 | -0,18% | - |
| 14.03.2024 | 39,69 | 39,90 | 38,61 | 39,33 | -0,72% | 21,00 |
| 13.03.2024 | 39,49 | 39,92 | 39,23 | 39,62 | 0,44% | 40,00 |
| 12.03.2024 | 39,90 | 40,21 | 39,21 | 39,44 | -1,10% | 62,00 |
| 11.03.2024 | 38,94 | 39,99 | 38,91 | 39,88 | 2,57% | 35,00 |
| 08.03.2024 | 38,21 | 38,98 | 37,93 | 38,88 | 1,81% | - |
| 07.03.2024 | 38,67 | 38,87 | 37,94 | 38,19 | -1,23% | 100,00 |
| 06.03.2024 | 38,66 | 39,03 | 38,24 | 38,67 | -0,63% | 200,00 |
| 05.03.2024 | 38,55 | 39,15 | 38,32 | 38,91 | 1,04% | - |
| 04.03.2024 | 39,25 | 39,56 | 38,31 | 38,51 | -2,37% | 500,00 |
| 01.03.2024 | 39,67 | 39,77 | 39,02 | 39,45 | -0,29% | - |
| 29.02.2024 | 38,89 | 39,74 | 38,79 | 39,56 | 1,78% | - |
| 28.02.2024 | 38,98 | 39,36 | 38,81 | 38,87 | -0,26% | 25,00 |
| 27.02.2024 | 38,88 | 39,20 | 38,64 | 38,97 | 0,18% | - |
| 26.02.2024 | 38,86 | 39,24 | 38,15 | 38,90 | 0,35% | 125,00 |
| 23.02.2024 | 38,73 | 39,11 | 38,48 | 38,77 | -0,33% | - |
| 22.02.2024 | 38,49 | 39,33 | 38,30 | 38,90 | 1,14% | 221,00 |
| 21.02.2024 | 39,02 | 39,02 | 38,28 | 38,46 | -1,46% | 29,00 |
| 20.02.2024 | 38,68 | 39,03 | 37,59 | 39,03 | 0,89% | - |
| 19.02.2024 | 38,27 | 38,81 | 37,91 | 38,68 | 1,34% | 15,00 |
| 16.02.2024 | 38,80 | 39,07 | 38,11 | 38,17 | -1,74% | 250,00 |
| 15.02.2024 | 39,17 | 39,30 | 38,68 | 38,85 | -1,13% | - |
| 14.02.2024 | 39,06 | 39,33 | 38,86 | 39,29 | 0,51% | - |
| 13.02.2024 | 39,55 | 39,85 | 38,72 | 39,09 | -1,14% | 100,00 |
| 12.02.2024 | 39,12 | 39,89 | 38,55 | 39,54 | 1,40% | 100,00 |
| 09.02.2024 | 38,33 | 39,19 | 38,27 | 39,00 | 1,99% | 29,00 |
| 08.02.2024 | 39,82 | 40,04 | 38,11 | 38,24 | -3,97% | 55,00 |
| 07.02.2024 | 41,18 | 41,59 | 39,78 | 39,82 | -3,23% | - |
| 06.02.2024 | 41,89 | 41,99 | 41,07 | 41,15 | -1,57% | - |
| 05.02.2024 | 41,75 | 42,25 | 41,68 | 41,80 | 0,13% | - |
| 02.02.2024 | 42,98 | 43,37 | 41,48 | 41,75 | -2,64% | - |
| 01.02.2024 | 43,16 | 43,72 | 42,42 | 42,88 | -0,73% | 53,00 |
| 31.01.2024 | 43,31 | 43,37 | 42,85 | 43,19 | -0,05% | - |
| 30.01.2024 | 42,49 | 43,32 | 42,14 | 43,21 | 1,75% | 161,00 |
| 29.01.2024 | 42,55 | 43,03 | 42,37 | 42,47 | -0,34% | - |
| 26.01.2024 | 41,85 | 42,75 | 41,40 | 42,61 | 1,68% | 265,00 |
| 25.01.2024 | 40,49 | 42,71 | 39,74 | 41,91 | 3,82% | 500,00 |
| 24.01.2024 | 40,48 | 40,86 | 39,96 | 40,37 | -0,30% | - |
| 23.01.2024 | 40,09 | 40,68 | 39,92 | 40,49 | 0,96% | 120,00 |
| 22.01.2024 | 39,84 | 40,33 | 39,82 | 40,10 | 0,73% | 35,00 |
| 19.01.2024 | 39,28 | 39,82 | 39,04 | 39,81 | 1,67% | - |
| 18.01.2024 | 39,00 | 39,27 | 38,54 | 39,16 | 0,50% | 100,00 |
| 17.01.2024 | 39,62 | 39,75 | 38,79 | 38,96 | -1,58% | - |
| 16.01.2024 | 39,21 | 39,73 | 39,02 | 39,59 | 0,96% | - |
| 15.01.2024 | 39,26 | 39,34 | 39,16 | 39,21 | 0,01% | 25,00 |
| 12.01.2024 | 39,43 | 39,85 | 39,07 | 39,21 | -0,55% | 20,00 |
| 11.01.2024 | 39,53 | 39,83 | 39,12 | 39,42 | -0,19% | 40,00 |
| 10.01.2024 | 39,65 | 39,76 | 39,28 | 39,50 | -0,33% | - |
| 09.01.2024 | 39,69 | 40,02 | 39,19 | 39,63 | -0,16% | - |
| 08.01.2024 | 39,28 | 40,05 | 39,15 | 39,69 | 0,80% | 4,00 |
| 05.01.2024 | 38,95 | 39,42 | 38,83 | 39,38 | 1,13% | - |
| 04.01.2024 | 39,67 | 39,97 | 38,82 | 38,94 | -1,84% | - |
| 03.01.2024 | 39,93 | 40,40 | 39,58 | 39,67 | -0,74% | 20,00 |
| 02.01.2024 | 40,04 | 40,21 | 39,45 | 39,96 | -0,20% | 24,00 |
| 29.12.2023 | 39,88 | 40,05 | 39,83 | 40,04 | 0,36% | - |
| 28.12.2023 | 39,66 | 39,98 | 39,47 | 39,90 | 0,57% | 5,00 |
| 27.12.2023 | 39,91 | 40,33 | 39,47 | 39,67 | -0,58% | 10,00 |
| 22.12.2023 | 39,98 | 40,42 | 39,75 | 39,90 | 0,15% | - |
| 21.12.2023 | 40,39 | 40,77 | 39,50 | 39,84 | -1,33% | - |
| 20.12.2023 | 40,66 | 40,98 | 40,36 | 40,38 | -0,70% | 25,00 |
| 19.12.2023 | 40,61 | 41,01 | 40,37 | 40,66 | 0,10% | - |
| 18.12.2023 | 40,90 | 41,31 | 40,42 | 40,62 | -0,58% | 47,00 |
| 15.12.2023 | 40,62 | 41,17 | 40,27 | 40,86 | 0,57% | 2,00 |
| 14.12.2023 | 40,16 | 40,91 | 40,07 | 40,63 | 1,45% | 140,00 |
| 13.12.2023 | 39,63 | 40,25 | 39,17 | 40,05 | 1,17% | 402,00 |
| 12.12.2023 | 39,64 | 40,04 | 39,16 | 39,58 | -0,21% | 2,00 |
| 11.12.2023 | 39,04 | 40,00 | 38,77 | 39,67 | 1,33% | 700,00 |
| 08.12.2023 | 39,07 | 39,51 | 38,49 | 39,15 | 0,23% | 3,00 |
| 07.12.2023 | 38,73 | 39,58 | 38,60 | 39,06 | 0,80% | - |
| 06.12.2023 | 38,55 | 39,12 | 38,26 | 38,75 | 0,60% | 150,00 |
| 05.12.2023 | 39,78 | 39,92 | 37,78 | 38,52 | -3,19% | - |
| 04.12.2023 | 39,00 | 40,16 | 38,69 | 39,79 | 2,43% | - |
| 01.12.2023 | 38,54 | 39,08 | 38,28 | 38,84 | 0,79% | 13,00 |
| 30.11.2023 | 38,01 | 38,55 | 37,87 | 38,54 | 1,45% | 48,00 |
| 29.11.2023 | 38,08 | 38,49 | 37,78 | 37,99 | -0,20% | 267,00 |
| 28.11.2023 | 38,38 | 38,76 | 38,05 | 38,06 | -0,86% | - |
| 27.11.2023 | 38,92 | 39,05 | 38,18 | 38,39 | -1,36% | - |
| 24.11.2023 | 38,97 | 39,24 | 38,80 | 38,92 | -0,13% | - |