22,701$
0,82%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 22,65 | 22,78 | 22,54 | 22,63 | 0,05% | - |
| 28.01.2025 | 22,74 | 22,78 | 22,46 | 22,62 | 0,02% | - |
| 27.01.2025 | 22,75 | 22,76 | 22,60 | 22,61 | -0,79% | - |
| 24.01.2025 | 22,53 | 23,03 | 22,53 | 22,79 | 0,76% | - |
| 23.01.2025 | 22,58 | 22,84 | 22,58 | 22,62 | -0,39% | - |
| 22.01.2025 | 22,49 | 22,73 | 22,42 | 22,71 | 0,81% | - |
| 21.01.2025 | 22,63 | 22,63 | 22,49 | 22,52 | -0,37% | - |
| 17.01.2025 | 22,61 | 22,62 | 22,49 | 22,61 | 0,29% | - |
| 16.01.2025 | 22,53 | 22,57 | 22,39 | 22,54 | -0,10% | - |
| 15.01.2025 | 22,78 | 22,78 | 22,54 | 22,56 | 0,00% | - |
| 14.01.2025 | 22,26 | 22,60 | 22,26 | 22,56 | 1,05% | - |
| 13.01.2025 | 22,22 | 22,48 | 22,21 | 22,33 | 0,07% | - |
| 10.01.2025 | 22,31 | 22,42 | 22,19 | 22,31 | -0,69% | - |
| 08.01.2025 | 22,51 | 22,55 | 22,42 | 22,47 | -0,22% | - |
| 07.01.2025 | 22,45 | 22,62 | 22,45 | 22,52 | 0,14% | - |
| 06.01.2025 | 22,44 | 22,59 | 22,44 | 22,49 | 0,25% | - |
| 03.01.2025 | 22,31 | 22,54 | 22,27 | 22,43 | 1,20% | - |
| 02.01.2025 | 22,41 | 22,41 | 21,69 | 22,17 | -0,71% | - |
| 27.12.2024 | 22,37 | 22,53 | 22,29 | 22,32 | -0,58% | - |
| 23.12.2024 | 22,49 | 22,56 | 22,40 | 22,45 | -0,96% | - |
| 20.12.2024 | 21,69 | 22,67 | 21,69 | 22,67 | 3,75% | - |
| 19.12.2024 | 22,11 | 22,13 | 21,85 | 21,85 | -0,42% | - |
| 18.12.2024 | 22,26 | 22,36 | 21,92 | 21,94 | -1,09% | - |
| 17.12.2024 | 22,44 | 22,51 | 22,19 | 22,19 | -1,28% | - |
| 16.12.2024 | 23,01 | 23,01 | 22,46 | 22,47 | -1,84% | - |
| 13.12.2024 | 22,98 | 22,98 | 22,84 | 22,89 | -0,09% | - |
| 12.12.2024 | 22,83 | 23,05 | 22,78 | 22,91 | 0,19% | - |
| 11.12.2024 | 23,47 | 23,47 | 22,67 | 22,87 | -2,81% | - |
| 10.12.2024 | 23,57 | 23,57 | 23,36 | 23,53 | 0,02% | - |
| 09.12.2024 | 23,63 | 23,63 | 23,52 | 23,53 | -0,27% | - |
| 06.12.2024 | 23,87 | 23,87 | 23,52 | 23,59 | -1,08% | - |
| 05.12.2024 | 22,89 | 23,88 | 22,88 | 23,85 | 3,74% | - |
| 04.12.2024 | 22,84 | 23,03 | 22,63 | 22,99 | 1,35% | - |
| 03.12.2024 | 22,78 | 22,78 | 22,31 | 22,68 | -0,14% | - |
| 02.12.2024 | 22,90 | 22,90 | 22,63 | 22,71 | -0,19% | - |
| 29.11.2024 | 22,92 | 22,95 | 22,74 | 22,76 | -0,91% | - |
| 27.11.2024 | 22,91 | 23,12 | 22,86 | 22,97 | -0,04% | - |
| 26.11.2024 | 22,42 | 23,02 | 22,42 | 22,98 | 2,39% | - |
| 25.11.2024 | 22,80 | 22,91 | 22,44 | 22,44 | -0,65% | - |
| 22.11.2024 | 23,16 | 23,16 | 22,39 | 22,59 | -3,17% | - |
| 21.11.2024 | 22,16 | 23,60 | 22,07 | 23,33 | 5,74% | - |
| 20.11.2024 | 22,05 | 22,10 | 22,01 | 22,06 | -0,02% | - |
| 19.11.2024 | 22,13 | 22,21 | 21,93 | 22,06 | -0,47% | - |
| 18.11.2024 | 22,40 | 22,46 | 22,16 | 22,17 | -0,43% | - |
| 15.11.2024 | 22,51 | 22,65 | 22,22 | 22,26 | -1,62% | - |
| 14.11.2024 | 22,71 | 22,75 | 22,54 | 22,63 | -0,54% | - |
| 13.11.2024 | 22,06 | 22,94 | 22,06 | 22,75 | 2,89% | - |
| 12.11.2024 | 22,05 | 22,12 | 21,90 | 22,11 | 0,11% | - |
| 11.11.2024 | 22,14 | 22,27 | 22,09 | 22,09 | 0,52% | - |
| 08.11.2024 | 21,89 | 22,05 | 21,88 | 21,98 | -0,30% | - |
| 07.11.2024 | 22,02 | 22,17 | 21,94 | 22,04 | -0,14% | - |
| 06.11.2024 | 21,88 | 22,12 | 21,76 | 22,07 | 1,04% | - |
| 05.11.2024 | 21,80 | 21,94 | 21,78 | 21,85 | -0,31% | - |
| 04.11.2024 | 21,76 | 21,91 | 21,76 | 21,91 | 0,49% | - |
| 01.11.2024 | 22,00 | 22,06 | 21,81 | 21,81 | -0,48% | - |
| 31.10.2024 | 21,92 | 22,26 | 21,91 | 21,91 | -0,26% | - |
| 30.10.2024 | 21,74 | 21,97 | 21,74 | 21,97 | 0,90% | - |
| 29.10.2024 | 21,75 | 21,83 | 21,74 | 21,77 | -0,02% | - |
| 28.10.2024 | 21,81 | 21,88 | 21,75 | 21,78 | 0,32% | - |
| 25.10.2024 | 21,81 | 21,82 | 21,71 | 21,71 | -0,07% | - |
| 24.10.2024 | 21,75 | 21,76 | 21,69 | 21,72 | -0,37% | - |
| 23.10.2024 | 21,82 | 21,86 | 21,78 | 21,80 | -0,14% | - |
| 22.10.2024 | 21,82 | 21,87 | 21,80 | 21,83 | 0,08% | - |
| 21.10.2024 | 21,81 | 21,87 | 21,80 | 21,82 | -0,10% | - |
| 18.10.2024 | 21,84 | 21,88 | 21,82 | 21,84 | -0,41% | - |
| 17.10.2024 | 21,94 | 21,96 | 21,74 | 21,93 | -0,28% | - |
| 16.10.2024 | 22,01 | 22,03 | 21,90 | 21,99 | 0,08% | - |
| 15.10.2024 | 21,79 | 21,97 | 21,79 | 21,97 | 0,59% | - |
| 14.10.2024 | 22,07 | 22,08 | 21,82 | 21,84 | -0,85% | - |
| 11.10.2024 | 21,85 | 22,04 | 21,85 | 22,03 | 0,55% | - |
| 10.10.2024 | 21,99 | 22,06 | 21,86 | 21,91 | -0,05% | - |
| 09.10.2024 | 21,85 | 22,05 | 21,85 | 21,92 | -0,76% | - |
| 08.10.2024 | 22,07 | 22,16 | 22,03 | 22,09 | 0,14% | - |
| 07.10.2024 | 21,93 | 22,10 | 21,89 | 22,06 | 0,77% | - |
| 04.10.2024 | 22,07 | 22,07 | 21,80 | 21,89 | 0,21% | - |
| 03.10.2024 | 21,70 | 21,84 | 21,69 | 21,84 | 0,04% | - |
| 02.10.2024 | 21,80 | 22,16 | 21,78 | 21,83 | -0,16% | - |
| 01.10.2024 | 21,80 | 21,87 | 21,72 | 21,87 | 0,22% | - |
| 30.09.2024 | 21,70 | 21,83 | 21,70 | 21,82 | 0,01% | - |
| 27.09.2024 | 21,88 | 21,90 | 21,78 | 21,82 | 0,18% | - |
| 26.09.2024 | 21,83 | 21,83 | 21,73 | 21,78 | 0,10% | - |
| 25.09.2024 | 21,88 | 21,93 | 21,74 | 21,76 | -0,54% | - |
| 24.09.2024 | 21,95 | 21,95 | 21,83 | 21,88 | -0,03% | - |
| 23.09.2024 | 22,33 | 22,33 | 21,81 | 21,88 | -1,79% | - |
| 20.09.2024 | 21,93 | 22,33 | 21,80 | 22,28 | 1,89% | - |
| 19.09.2024 | 21,94 | 22,01 | 21,80 | 21,87 | -0,13% | - |
| 18.09.2024 | 21,82 | 21,96 | 21,82 | 21,90 | 0,27% | - |
| 17.09.2024 | 21,82 | 21,87 | 21,75 | 21,84 | -0,01% | - |
| 16.09.2024 | 21,85 | 21,95 | 21,78 | 21,84 | -0,61% | - |
| 13.09.2024 | 21,82 | 21,99 | 21,80 | 21,97 | 1,18% | - |
| 12.09.2024 | 21,89 | 21,89 | 21,67 | 21,72 | -0,49% | - |
| 11.09.2024 | 21,74 | 21,87 | 21,74 | 21,82 | 0,00% | - |
| 10.09.2024 | 21,93 | 21,93 | 21,79 | 21,82 | -0,36% | - |
| 09.09.2024 | 21,93 | 22,06 | 21,88 | 21,90 | -0,09% | - |
| 06.09.2024 | 21,98 | 21,98 | 21,81 | 21,92 | -0,22% | - |
| 05.09.2024 | 21,93 | 21,98 | 21,83 | 21,97 | 0,24% | - |
| 04.09.2024 | 22,06 | 22,15 | 21,85 | 21,92 | -0,89% | - |
| 03.09.2024 | 21,98 | 22,29 | 21,91 | 22,11 | -0,04% | - |
| 30.08.2024 | 22,25 | 22,26 | 21,95 | 22,12 | -0,16% | - |
| 29.08.2024 | 22,20 | 22,20 | 22,09 | 22,16 | 0,08% | - |