16,810$
-5,93%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2025 | 17,90 | 17,90 | 16,70 | 16,91 | -5,37% | 406.723,00 |
| 05.08.2025 | 18,65 | 18,69 | 17,66 | 17,87 | -3,92% | 44.616,00 |
| 04.08.2025 | 19,56 | 19,70 | 18,58 | 18,60 | -5,15% | 59.419,00 |
| 01.08.2025 | 19,20 | 20,20 | 18,92 | 19,61 | 2,72% | 124.895,00 |
| 31.07.2025 | 18,96 | 19,62 | 18,00 | 19,09 | -18,03% | 251.549,00 |
| 30.07.2025 | 23,29 | 23,33 | 23,10 | 23,29 | 0,00% | 151.308,00 |
| 29.07.2025 | 23,18 | 23,43 | 23,10 | 23,29 | 0,39% | 126.124,00 |
| 28.07.2025 | 23,20 | 23,25 | 23,10 | 23,20 | 0,00% | 142.727,00 |
| 25.07.2025 | 23,28 | 23,45 | 22,92 | 23,20 | 0,13% | 139.369,00 |
| 24.07.2025 | 23,09 | 23,27 | 23,08 | 23,17 | -0,22% | 23.391,00 |
| 23.07.2025 | 23,02 | 23,25 | 22,96 | 23,22 | 0,74% | 30.358,00 |
| 22.07.2025 | 23,22 | 23,22 | 22,99 | 23,05 | 0,00% | 30.861,00 |
| 21.07.2025 | 23,06 | 23,21 | 22,90 | 23,05 | -0,43% | 26.949,00 |
| 18.07.2025 | 23,15 | 23,28 | 22,98 | 23,15 | 0,00% | 51.680,00 |
| 17.07.2025 | 23,42 | 23,42 | 23,06 | 23,15 | -1,28% | 8.379,00 |
| 16.07.2025 | 23,40 | 23,48 | 23,13 | 23,45 | 0,77% | 45.713,00 |
| 15.07.2025 | 23,01 | 23,40 | 23,01 | 23,27 | 0,82% | 15.681,00 |
| 14.07.2025 | 23,00 | 23,08 | 22,89 | 23,08 | 0,22% | 13.765,00 |
| 11.07.2025 | 22,95 | 23,03 | 22,80 | 23,03 | 0,09% | 7.537,00 |
| 10.07.2025 | 22,96 | 23,05 | 22,83 | 23,01 | -0,22% | 18.487,00 |
| 09.07.2025 | 22,87 | 23,06 | 22,85 | 23,06 | 0,26% | 9.468,00 |
| 08.07.2025 | 22,97 | 23,08 | 22,97 | 23,00 | -0,30% | 8.946,00 |
| 07.07.2025 | 22,80 | 23,09 | 22,80 | 23,07 | 1,01% | 19.520,00 |
| 03.07.2025 | 23,05 | 23,08 | 22,80 | 22,84 | -1,00% | 24.103,00 |
| 02.07.2025 | 22,73 | 23,08 | 22,73 | 23,07 | 1,63% | 25.729,00 |
| 01.07.2025 | 22,93 | 22,95 | 22,65 | 22,70 | -0,57% | 15.726,00 |
| 30.06.2025 | 22,50 | 23,04 | 22,42 | 22,83 | 1,47% | 93.109,00 |
| 27.06.2025 | 22,81 | 22,95 | 22,40 | 22,50 | -1,66% | 65.589,00 |
| 26.06.2025 | 22,94 | 23,01 | 22,81 | 22,88 | -0,13% | 27.213,00 |
| 25.06.2025 | 22,77 | 22,92 | 22,58 | 22,91 | 0,53% | 18.404,00 |
| 24.06.2025 | 22,81 | 22,96 | 22,62 | 22,79 | -0,18% | 11.780,00 |
| 23.06.2025 | 22,72 | 22,90 | 22,67 | 22,83 | -0,74% | 12.912,00 |
| 20.06.2025 | 22,60 | 23,10 | 22,41 | 23,00 | 1,32% | 140.298,00 |
| 18.06.2025 | 22,65 | 22,73 | 22,48 | 22,70 | -0,44% | 22.021,00 |
| 17.06.2025 | 22,44 | 22,80 | 22,35 | 22,80 | 0,57% | 37.776,00 |
| 16.06.2025 | 22,37 | 22,70 | 22,32 | 22,67 | 0,89% | 26.017,00 |
| 13.06.2025 | 22,36 | 22,47 | 22,36 | 22,47 | 0,09% | 5.386,00 |
| 12.06.2025 | 22,57 | 22,69 | 22,39 | 22,45 | -0,75% | 11.780,00 |
| 11.06.2025 | 22,42 | 22,64 | 22,42 | 22,62 | 0,44% | 9.838,00 |
| 10.06.2025 | 22,42 | 22,52 | 22,38 | 22,52 | 0,13% | 6.493,00 |
| 09.06.2025 | 22,34 | 22,54 | 22,34 | 22,49 | 0,09% | 31.600,00 |
| 06.06.2025 | 22,46 | 22,48 | 22,35 | 22,47 | 0,00% | 23.558,00 |
| 05.06.2025 | 22,43 | 22,47 | 22,35 | 22,47 | 0,04% | 9.912,00 |
| 04.06.2025 | 22,51 | 22,51 | 22,39 | 22,46 | -0,18% | 15.497,00 |
| 03.06.2025 | 22,47 | 22,53 | 22,36 | 22,50 | -0,04% | 19.379,00 |
| 02.06.2025 | 22,65 | 22,65 | 22,33 | 22,51 | -0,62% | 14.279,00 |
| 30.05.2025 | 22,61 | 22,65 | 22,40 | 22,65 | 0,13% | 9.469,00 |
| 29.05.2025 | 22,62 | 22,63 | 22,41 | 22,62 | 0,40% | 10.254,00 |
| 28.05.2025 | 22,77 | 22,77 | 22,40 | 22,53 | -0,88% | 12.377,00 |
| 27.05.2025 | 22,74 | 22,74 | 22,45 | 22,73 | 0,13% | 19.784,00 |
| 23.05.2025 | 22,72 | 22,72 | 22,33 | 22,70 | 0,40% | 8.717,00 |
| 22.05.2025 | 22,57 | 22,82 | 22,50 | 22,61 | 0,18% | 7.076,00 |
| 21.05.2025 | 22,67 | 22,86 | 22,43 | 22,57 | -1,01% | 78.524,00 |
| 20.05.2025 | 22,61 | 22,90 | 22,59 | 22,80 | 0,40% | 9.568,00 |
| 19.05.2025 | 22,61 | 22,80 | 22,49 | 22,71 | 0,80% | 11.279,00 |
| 16.05.2025 | 22,78 | 22,80 | 22,33 | 22,53 | -0,22% | 22.501,00 |
| 15.05.2025 | 22,64 | 22,67 | 22,45 | 22,58 | -0,40% | 8.055,00 |
| 14.05.2025 | 22,44 | 22,67 | 22,44 | 22,67 | 0,40% | 12.995,00 |
| 13.05.2025 | 22,44 | 22,63 | 22,44 | 22,58 | -0,18% | 9.635,00 |
| 12.05.2025 | 22,51 | 22,67 | 22,44 | 22,62 | 0,62% | 10.356,00 |
| 09.05.2025 | 22,44 | 22,54 | 22,44 | 22,48 | -0,24% | 23.621,00 |
| 08.05.2025 | 22,67 | 22,81 | 22,48 | 22,54 | -1,51% | 13.563,00 |
| 07.05.2025 | 22,66 | 22,90 | 22,40 | 22,88 | 1,24% | 59.283,00 |
| 06.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,80% | 8.098,00 |
| 05.05.2025 | 22,43 | 22,68 | 22,35 | 22,42 | -0,80% | 43.311,00 |
| 02.05.2025 | 22,35 | 22,65 | 22,35 | 22,60 | -0,44% | 40.939,00 |
| 01.05.2025 | 22,40 | 22,74 | 22,40 | 22,70 | 0,44% | 13.875,00 |
| 30.04.2025 | 22,36 | 22,74 | 22,36 | 22,60 | -0,53% | 20.264,00 |
| 29.04.2025 | 22,44 | 22,80 | 22,40 | 22,72 | 0,53% | 10.284,00 |
| 28.04.2025 | 22,51 | 22,68 | 22,45 | 22,60 | 0,13% | 19.629,00 |
| 25.04.2025 | 22,47 | 22,62 | 22,40 | 22,57 | 0,36% | 35.585,00 |
| 24.04.2025 | 22,40 | 22,54 | 22,35 | 22,49 | -1,12% | 62.134,00 |
| 23.04.2025 | 22,40 | 22,85 | 22,25 | 22,75 | 1,77% | 25.076,00 |
| 22.04.2025 | 21,96 | 22,48 | 21,96 | 22,35 | -0,04% | 37.523,00 |
| 21.04.2025 | 22,15 | 22,60 | 22,06 | 22,36 | 0,86% | 17.817,00 |
| 17.04.2025 | 22,36 | 22,58 | 22,06 | 22,17 | -0,89% | 37.666,00 |
| 16.04.2025 | 22,40 | 22,40 | 22,06 | 22,37 | -1,02% | 24.073,00 |
| 15.04.2025 | 22,83 | 22,85 | 22,25 | 22,60 | -0,96% | 16.488,00 |
| 14.04.2025 | 22,69 | 22,82 | 22,15 | 22,82 | 1,20% | 11.899,00 |
| 11.04.2025 | 22,60 | 22,68 | 22,03 | 22,55 | -1,49% | 11.027,00 |
| 10.04.2025 | 22,61 | 22,89 | 22,32 | 22,89 | 1,37% | 8.064,00 |
| 09.04.2025 | 22,30 | 22,80 | 21,32 | 22,58 | 0,36% | 39.257,00 |
| 08.04.2025 | 22,57 | 22,57 | 22,25 | 22,50 | -0,57% | 11.118,00 |
| 07.04.2025 | 22,19 | 22,63 | 22,12 | 22,63 | 0,58% | 32.369,00 |
| 04.04.2025 | 22,38 | 22,55 | 22,26 | 22,50 | 0,00% | 26.713,00 |
| 03.04.2025 | 22,47 | 22,60 | 22,45 | 22,50 | -0,27% | 11.053,00 |
| 02.04.2025 | 22,50 | 22,93 | 22,50 | 22,56 | -0,04% | 9.550,00 |
| 01.04.2025 | 22,68 | 22,76 | 22,50 | 22,57 | -0,73% | 25.885,00 |
| 31.03.2025 | 22,64 | 22,92 | 22,60 | 22,74 | 0,38% | 18.589,00 |
| 28.03.2025 | 23,60 | 23,60 | 22,52 | 22,65 | -3,94% | 29.704,00 |
| 27.03.2025 | 22,77 | 23,89 | 22,63 | 23,58 | 3,79% | 75.121,00 |
| 26.03.2025 | 22,45 | 22,72 | 22,45 | 22,72 | 0,84% | 13.932,00 |
| 25.03.2025 | 22,60 | 22,63 | 22,35 | 22,53 | -0,57% | 19.039,00 |
| 24.03.2025 | 22,61 | 22,70 | 22,61 | 22,66 | -0,18% | 13.111,00 |
| 21.03.2025 | 22,79 | 22,99 | 22,58 | 22,70 | -0,18% | 60.701,00 |
| 20.03.2025 | 22,66 | 22,75 | 22,64 | 22,74 | -0,04% | 7.611,00 |
| 19.03.2025 | 22,66 | 22,75 | 22,60 | 22,75 | 0,13% | 20.237,00 |
| 18.03.2025 | 22,65 | 22,75 | 22,60 | 22,72 | 0,31% | 24.173,00 |
| 17.03.2025 | 22,57 | 22,65 | 22,57 | 22,65 | 0,00% | 16.967,00 |
| 14.03.2025 | 22,80 | 22,80 | 22,64 | 22,65 | -0,22% | 8.958,00 |