22,539$
0,03%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 22,85 | 22,85 | 22,50 | 22,53 | -1,26% | - |
| 07.05.2025 | 22,47 | 22,84 | 22,46 | 22,82 | 1,20% | - |
| 06.05.2025 | 21,74 | 22,55 | 21,74 | 22,55 | 0,55% | - |
| 05.05.2025 | 22,52 | 22,62 | 22,43 | 22,43 | -0,23% | - |
| 02.05.2025 | 22,64 | 22,66 | 22,48 | 22,48 | -0,50% | - |
| 30.04.2025 | 22,52 | 22,63 | 22,47 | 22,59 | -0,18% | - |
| 29.04.2025 | 22,62 | 22,64 | 22,51 | 22,63 | 0,32% | - |
| 28.04.2025 | 22,46 | 22,60 | 22,46 | 22,56 | -0,03% | - |
| 25.04.2025 | 22,40 | 22,57 | 22,40 | 22,57 | 0,48% | - |
| 24.04.2025 | 22,60 | 22,60 | 22,37 | 22,46 | -1,10% | - |
| 23.04.2025 | 22,54 | 22,71 | 22,30 | 22,71 | 1,49% | - |
| 22.04.2025 | 22,15 | 22,42 | 22,15 | 22,38 | 0,58% | - |
| 17.04.2025 | 22,31 | 22,43 | 22,08 | 22,25 | 0,13% | - |
| 16.04.2025 | 22,46 | 22,46 | 22,16 | 22,22 | -1,43% | - |
| 15.04.2025 | 22,59 | 22,78 | 22,44 | 22,54 | -0,81% | - |
| 14.04.2025 | 22,49 | 22,77 | 22,42 | 22,72 | 0,97% | - |
| 11.04.2025 | 22,59 | 22,73 | 22,10 | 22,51 | -0,55% | - |
| 10.04.2025 | 22,58 | 22,77 | 22,42 | 22,63 | -0,35% | - |
| 09.04.2025 | 22,39 | 22,78 | 21,44 | 22,71 | 1,43% | - |
| 08.04.2025 | 22,57 | 22,57 | 22,21 | 22,39 | -0,62% | - |
| 07.04.2025 | 21,99 | 22,57 | 21,99 | 22,53 | 0,05% | - |
| 04.04.2025 | 22,47 | 22,52 | 22,27 | 22,52 | -0,07% | - |
| 03.04.2025 | 22,53 | 22,68 | 22,47 | 22,53 | -0,03% | - |
| 02.04.2025 | 22,83 | 22,83 | 22,48 | 22,54 | -0,12% | - |
| 01.04.2025 | 22,75 | 22,77 | 22,50 | 22,57 | -0,48% | - |
| 31.03.2025 | 22,76 | 22,84 | 22,61 | 22,67 | 0,02% | - |
| 28.03.2025 | 23,27 | 23,27 | 22,59 | 22,67 | -4,11% | - |
| 27.03.2025 | 22,69 | 23,70 | 22,64 | 23,64 | 4,39% | - |
| 26.03.2025 | 22,57 | 22,65 | 22,53 | 22,65 | 0,58% | - |
| 25.03.2025 | 22,60 | 22,67 | 22,38 | 22,51 | -0,81% | - |
| 24.03.2025 | 22,82 | 22,82 | 22,65 | 22,70 | -0,19% | - |
| 21.03.2025 | 22,75 | 22,87 | 22,74 | 22,74 | 0,16% | - |
| 20.03.2025 | 22,75 | 22,75 | 22,67 | 22,70 | 0,06% | - |
| 19.03.2025 | 22,62 | 22,71 | 22,60 | 22,69 | 0,02% | - |
| 18.03.2025 | 22,67 | 22,71 | 22,57 | 22,69 | 0,40% | - |
| 17.03.2025 | 22,68 | 22,68 | 22,59 | 22,60 | -0,70% | - |
| 14.03.2025 | 22,52 | 22,76 | 22,52 | 22,76 | 0,49% | - |
| 13.03.2025 | 22,66 | 22,77 | 22,60 | 22,64 | -0,26% | - |
| 12.03.2025 | 22,75 | 22,75 | 22,48 | 22,70 | 0,36% | - |
| 11.03.2025 | 22,47 | 22,72 | 22,47 | 22,62 | 0,00% | - |
| 10.03.2025 | 22,54 | 22,69 | 22,54 | 22,62 | -0,34% | - |
| 07.03.2025 | 22,56 | 22,87 | 22,56 | 22,70 | 0,20% | - |
| 06.03.2025 | 22,42 | 22,71 | 22,42 | 22,65 | 0,18% | - |
| 05.03.2025 | 22,37 | 22,63 | 22,35 | 22,61 | 0,22% | - |
| 04.03.2025 | 22,45 | 22,62 | 22,45 | 22,56 | -0,14% | - |
| 03.03.2025 | 22,64 | 22,64 | 22,49 | 22,59 | 0,09% | - |
| 28.02.2025 | 22,54 | 22,69 | 22,44 | 22,57 | 0,01% | - |
| 27.02.2025 | 22,43 | 22,57 | 22,38 | 22,57 | 0,60% | - |
| 26.02.2025 | 22,66 | 22,67 | 22,30 | 22,44 | -1,47% | - |
| 25.02.2025 | 22,70 | 22,84 | 22,70 | 22,77 | 0,16% | - |
| 24.02.2025 | 22,66 | 22,77 | 22,61 | 22,74 | 0,24% | - |
| 21.02.2025 | 22,87 | 22,92 | 22,66 | 22,68 | -0,48% | - |
| 20.02.2025 | 22,80 | 22,90 | 22,74 | 22,79 | -0,12% | - |
| 19.02.2025 | 22,93 | 22,97 | 22,76 | 22,82 | -0,40% | - |
| 18.02.2025 | 23,08 | 23,14 | 22,91 | 22,91 | -1,32% | - |
| 17.02.2025 | 23,25 | 23,25 | 23,21 | 23,22 | 0,32% | - |
| 14.02.2025 | 22,69 | 23,27 | 22,64 | 23,14 | 1,33% | - |
| 13.02.2025 | 22,48 | 22,88 | 22,39 | 22,84 | 1,53% | - |
| 12.02.2025 | 22,14 | 22,49 | 22,14 | 22,49 | 0,76% | - |
| 11.02.2025 | 22,29 | 22,37 | 22,26 | 22,32 | -0,31% | - |
| 10.02.2025 | 22,34 | 22,41 | 22,25 | 22,39 | -0,01% | - |
| 07.02.2025 | 22,52 | 22,52 | 22,32 | 22,39 | -0,04% | - |
| 06.02.2025 | 22,54 | 22,59 | 22,40 | 22,40 | -0,17% | - |
| 05.02.2025 | 22,51 | 22,55 | 22,41 | 22,44 | -0,34% | - |
| 04.02.2025 | 22,57 | 22,69 | 22,47 | 22,52 | -0,24% | - |
| 03.02.2025 | 22,55 | 22,69 | 22,41 | 22,57 | -0,58% | - |
| 31.01.2025 | 22,75 | 22,85 | 22,50 | 22,70 | 0,34% | - |
| 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% | - |