22,471$
-13,47%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,43 | 26,43 | 22,37 | 22,39 | -13,79% | - |
| 02.05.2024 | 21,68 | 25,97 | 21,27 | 25,97 | 25,41% | - |
| 30.04.2024 | 21,49 | 21,67 | 20,71 | 20,71 | -4,14% | - |
| 29.04.2024 | 22,12 | 22,60 | 21,33 | 21,60 | -3,86% | - |
| 26.04.2024 | 22,51 | 23,10 | 22,39 | 22,47 | 0,15% | - |
| 25.04.2024 | 22,51 | 22,77 | 22,31 | 22,43 | -2,08% | - |
| 24.04.2024 | 22,77 | 23,08 | 22,77 | 22,91 | -0,76% | - |
| 23.04.2024 | 22,52 | 23,37 | 22,52 | 23,09 | 2,41% | - |
| 22.04.2024 | 22,71 | 22,93 | 22,44 | 22,54 | -1,43% | - |
| 19.04.2024 | 21,64 | 22,88 | 21,43 | 22,87 | 8,39% | - |
| 18.04.2024 | 21,00 | 21,46 | 20,66 | 21,10 | 1,21% | - |
| 17.04.2024 | 20,97 | 21,01 | 20,65 | 20,85 | 0,10% | - |
| 16.04.2024 | 21,24 | 21,24 | 20,80 | 20,83 | -1,68% | - |
| 15.04.2024 | 21,95 | 21,99 | 21,17 | 21,18 | -2,74% | - |
| 12.04.2024 | 22,78 | 22,92 | 21,76 | 21,78 | -6,04% | - |
| 11.04.2024 | 22,97 | 23,19 | 22,30 | 23,18 | 1,41% | - |
| 10.04.2024 | 22,84 | 23,13 | 22,37 | 22,86 | -3,08% | - |
| 09.04.2024 | 24,02 | 24,26 | 23,40 | 23,58 | -1,69% | - |
| 08.04.2024 | 23,12 | 24,10 | 23,12 | 23,99 | 3,08% | - |
| 05.04.2024 | 22,78 | 23,27 | 22,37 | 23,27 | 1,71% | - |
| 04.04.2024 | 22,25 | 23,14 | 22,17 | 22,88 | 3,09% | - |
| 03.04.2024 | 21,12 | 22,39 | 20,80 | 22,19 | 5,41% | - |
| 02.04.2024 | 21,04 | 21,14 | 20,80 | 21,05 | -3,94% | - |
| 28.03.2024 | 22,16 | 22,40 | 21,90 | 21,92 | -0,78% | - |
| 27.03.2024 | 21,58 | 22,09 | 21,43 | 22,09 | 3,92% | - |
| 26.03.2024 | 21,68 | 21,80 | 21,25 | 21,26 | -1,12% | - |
| 25.03.2024 | 21,05 | 21,56 | 21,05 | 21,50 | 3,41% | - |
| 22.03.2024 | 22,09 | 22,25 | 20,66 | 20,79 | -5,38% | - |
| 21.03.2024 | 23,86 | 24,07 | 21,95 | 21,97 | -8,10% | - |
| 20.03.2024 | 21,78 | 23,96 | 21,73 | 23,91 | 8,67% | - |
| 19.03.2024 | 21,41 | 22,07 | 21,30 | 22,00 | 1,83% | - |
| 18.03.2024 | 22,01 | 22,01 | 21,40 | 21,61 | -2,77% | - |
| 15.03.2024 | 21,90 | 22,27 | 21,77 | 22,22 | 1,11% | - |
| 14.03.2024 | 22,35 | 22,46 | 21,57 | 21,98 | -2,05% | - |
| 13.03.2024 | 21,62 | 22,44 | 21,62 | 22,44 | 3,45% | - |
| 12.03.2024 | 21,73 | 21,77 | 21,18 | 21,69 | 0,98% | - |
| 11.03.2024 | 20,54 | 21,62 | 20,53 | 21,48 | 4,31% | - |
| 08.03.2024 | 20,60 | 20,94 | 20,59 | 20,59 | 0,32% | - |
| 07.03.2024 | 19,99 | 20,71 | 19,85 | 20,53 | 3,17% | - |
| 06.03.2024 | 19,89 | 20,16 | 19,56 | 19,90 | 1,62% | - |
| 05.03.2024 | 20,02 | 20,39 | 19,58 | 19,58 | -2,68% | - |
| 04.03.2024 | 20,68 | 20,68 | 19,88 | 20,12 | -3,02% | - |
| 01.03.2024 | 21,11 | 21,30 | 20,52 | 20,74 | -1,74% | - |
| 29.02.2024 | 21,74 | 22,30 | 21,11 | 21,11 | -1,26% | - |
| 28.02.2024 | 21,38 | 21,76 | 21,16 | 21,38 | -0,95% | - |
| 27.02.2024 | 20,91 | 21,60 | 20,71 | 21,59 | 3,60% | - |
| 26.02.2024 | 20,29 | 20,91 | 20,25 | 20,84 | 2,52% | - |
| 23.02.2024 | 20,39 | 20,49 | 19,75 | 20,32 | -0,77% | - |
| 22.02.2024 | 20,95 | 20,95 | 20,31 | 20,48 | -2,01% | - |
| 21.02.2024 | 21,24 | 21,24 | 20,70 | 20,90 | -1,20% | - |
| 20.02.2024 | 21,57 | 21,57 | 20,99 | 21,15 | -2,93% | - |
| 16.02.2024 | 21,76 | 22,30 | 21,59 | 21,79 | -0,73% | - |
| 15.02.2024 | 21,83 | 22,62 | 21,36 | 21,95 | 0,17% | - |
| 14.02.2024 | 22,18 | 22,37 | 21,84 | 21,92 | 0,33% | - |
| 13.02.2024 | 22,34 | 22,34 | 21,33 | 21,84 | -3,67% | - |
| 12.02.2024 | 20,75 | 22,67 | 20,75 | 22,67 | 9,81% | - |
| 09.02.2024 | 20,65 | 21,14 | 20,44 | 20,65 | 0,62% | - |
| 08.02.2024 | 20,37 | 20,76 | 20,05 | 20,52 | 1,01% | - |
| 07.02.2024 | 21,86 | 21,86 | 20,28 | 20,32 | -6,80% | - |
| 06.02.2024 | 21,82 | 22,23 | 21,75 | 21,80 | 0,06% | - |
| 05.02.2024 | 22,93 | 22,93 | 21,78 | 21,78 | -5,70% | - |
| 02.02.2024 | 23,29 | 23,48 | 22,86 | 23,10 | -1,41% | - |
| 01.02.2024 | 23,41 | 25,03 | 23,04 | 23,43 | 0,41% | - |
| 31.01.2024 | 22,61 | 24,35 | 21,95 | 23,34 | 21,31% | - |
| 30.01.2024 | 19,33 | 19,64 | 19,12 | 19,24 | -1,03% | - |
| 29.01.2024 | 19,39 | 19,48 | 18,97 | 19,44 | 0,03% | - |
| 26.01.2024 | 19,38 | 19,66 | 19,31 | 19,43 | -0,50% | - |
| 25.01.2024 | 18,93 | 20,26 | 18,93 | 19,53 | 4,50% | - |
| 24.01.2024 | 19,43 | 19,44 | 18,40 | 18,69 | -3,19% | - |
| 23.01.2024 | 19,37 | 19,89 | 19,18 | 19,30 | -0,60% | - |
| 22.01.2024 | 18,83 | 19,66 | 18,83 | 19,42 | 3,79% | - |
| 19.01.2024 | 18,16 | 18,82 | 18,04 | 18,71 | 2,76% | - |
| 18.01.2024 | 18,35 | 18,35 | 17,93 | 18,21 | 0,44% | - |
| 17.01.2024 | 18,09 | 18,27 | 17,94 | 18,13 | -0,81% | - |
| 16.01.2024 | 17,96 | 18,44 | 17,96 | 18,28 | 0,53% | - |
| 12.01.2024 | 18,44 | 18,60 | 18,16 | 18,18 | -0,46% | - |
| 11.01.2024 | 18,55 | 18,62 | 17,81 | 18,27 | -3,67% | - |
| 10.01.2024 | 19,15 | 19,44 | 18,81 | 18,96 | -0,44% | - |
| 09.01.2024 | 19,59 | 19,62 | 19,04 | 19,05 | -3,64% | - |
| 08.01.2024 | 19,57 | 20,00 | 19,42 | 19,76 | 0,94% | - |
| 05.01.2024 | 19,14 | 20,06 | 19,14 | 19,58 | 1,38% | - |
| 04.01.2024 | 18,97 | 19,43 | 18,87 | 19,32 | 1,94% | - |
| 03.01.2024 | 18,97 | 19,24 | 18,53 | 18,95 | -1,32% | - |
| 02.01.2024 | 19,64 | 19,64 | 19,10 | 19,20 | -4,32% | - |
| 28.12.2023 | 19,71 | 20,39 | 19,71 | 20,07 | 1,28% | - |
| 27.12.2023 | 20,14 | 20,14 | 19,69 | 19,81 | -3,80% | - |
| 22.12.2023 | 20,16 | 20,60 | 20,12 | 20,60 | 1,18% | - |
| 21.12.2023 | 20,20 | 20,42 | 19,28 | 20,35 | 1,74% | - |
| 20.12.2023 | 21,24 | 21,78 | 20,00 | 20,01 | -5,92% | - |
| 19.12.2023 | 21,23 | 21,29 | 20,85 | 21,27 | 0,26% | - |
| 18.12.2023 | 21,71 | 21,74 | 20,85 | 21,21 | -3,19% | - |
| 15.12.2023 | 22,20 | 22,20 | 20,99 | 21,91 | -1,18% | - |
| 14.12.2023 | 21,57 | 22,57 | 21,34 | 22,17 | 4,45% | - |
| 13.12.2023 | 20,16 | 21,34 | 19,54 | 21,23 | 3,27% | - |
| 12.12.2023 | 20,36 | 20,56 | 19,68 | 20,55 | -0,23% | - |
| 11.12.2023 | 21,25 | 21,25 | 19,84 | 20,60 | -0,54% | - |
| 08.12.2023 | 19,41 | 21,19 | 19,31 | 20,71 | 10,92% | - |
| 07.12.2023 | 18,88 | 18,88 | 18,51 | 18,67 | -1,14% | - |
| 06.12.2023 | 19,11 | 19,29 | 18,84 | 18,89 | -0,22% | - |
| 05.12.2023 | 19,23 | 19,27 | 18,77 | 18,93 | -3,37% | - |