37,880$
2,66%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2024 | 36,78 | 37,98 | 36,71 | 37,88 | 2,66% | 17.524.918,00 |
| 18.06.2024 | 37,34 | 37,79 | 36,75 | 36,90 | -1,10% | 22.444.935,00 |
| 17.06.2024 | 37,39 | 37,47 | 36,92 | 37,31 | -0,35% | 29.552.136,00 |
| 14.06.2024 | 37,37 | 37,68 | 37,26 | 37,44 | -0,37% | 12.173.004,00 |
| 13.06.2024 | 37,50 | 37,84 | 37,31 | 37,58 | -0,61% | 18.018.509,00 |
| 12.06.2024 | 38,53 | 38,64 | 37,48 | 37,81 | -1,33% | 13.199.306,00 |
| 11.06.2024 | 38,15 | 38,60 | 37,96 | 38,32 | -1,24% | 14.121.933,00 |
| 10.06.2024 | 38,91 | 38,98 | 38,52 | 38,80 | -0,41% | 10.111.881,00 |
| 07.06.2024 | 39,06 | 39,36 | 38,91 | 38,96 | -0,28% | 14.768.061,00 |
| 06.06.2024 | 39,17 | 39,92 | 39,01 | 39,07 | -0,18% | 20.326.353,00 |
| 05.06.2024 | 39,60 | 39,60 | 39,06 | 39,14 | -1,06% | 12.514.978,00 |
| 04.06.2024 | 39,42 | 39,79 | 39,20 | 39,56 | -0,03% | 14.240.854,00 |
| 03.06.2024 | 40,00 | 40,07 | 39,28 | 39,57 | -1,22% | 13.193.245,00 |
| 31.05.2024 | 38,46 | 40,09 | 38,13 | 40,06 | 3,06% | 16.691.407,00 |
| 30.05.2024 | 38,06 | 38,91 | 37,92 | 38,87 | 2,40% | 15.214.162,00 |
| 29.05.2024 | 38,26 | 38,43 | 37,85 | 37,96 | -1,56% | 16.239.041,00 |
| 28.05.2024 | 38,23 | 38,81 | 38,16 | 38,56 | 0,05% | 13.706.824,00 |
| 24.05.2024 | 38,74 | 38,82 | 38,25 | 38,54 | -0,36% | 14.375.674,00 |
| 23.05.2024 | 38,82 | 39,14 | 38,50 | 38,68 | -0,54% | 16.017.666,00 |
| 22.05.2024 | 39,19 | 39,19 | 38,66 | 38,89 | -0,82% | 16.986.401,00 |
| 21.05.2024 | 39,00 | 39,63 | 38,96 | 39,21 | 0,00% | 13.428.749,00 |
| 20.05.2024 | 39,17 | 39,31 | 38,67 | 39,21 | -0,15% | 12.533.271,00 |
| 17.05.2024 | 39,28 | 39,39 | 38,91 | 39,27 | -0,25% | 13.292.901,00 |
| 16.05.2024 | 39,16 | 39,43 | 38,89 | 39,37 | 0,31% | 15.323.555,00 |
| 15.05.2024 | 39,88 | 39,95 | 39,01 | 39,25 | -1,13% | 18.338.338,00 |
| 14.05.2024 | 40,01 | 40,06 | 39,59 | 39,70 | 0,00% | 15.411.682,00 |
| 13.05.2024 | 39,57 | 39,74 | 39,32 | 39,70 | 0,99% | 18.381.455,00 |
| 10.05.2024 | 38,37 | 39,45 | 38,33 | 39,31 | 2,00% | 15.067.742,00 |
| 09.05.2024 | 39,01 | 39,11 | 38,40 | 38,54 | -1,31% | 22.904.746,00 |
| 08.05.2024 | 38,46 | 39,80 | 38,36 | 39,05 | 1,45% | 21.564.581,00 |
| 07.05.2024 | 38,64 | 38,72 | 38,37 | 38,49 | 0,00% | 21.461.510,00 |
| 06.05.2024 | 38,78 | 39,06 | 38,42 | 38,49 | -0,52% | 30.797.226,00 |
| 03.05.2024 | 38,45 | 38,84 | 38,38 | 38,69 | 0,86% | 22.125.550,00 |
| 02.05.2024 | 38,54 | 38,75 | 38,07 | 38,36 | 0,47% | 13.827.439,00 |
| 01.05.2024 | 38,05 | 38,70 | 38,02 | 38,18 | 0,18% | 16.301.923,00 |
| 30.04.2024 | 38,62 | 38,74 | 37,84 | 38,11 | -1,90% | 19.838.273,00 |
| 29.04.2024 | 38,57 | 38,94 | 38,46 | 38,85 | 0,73% | 14.624.106,00 |
| 26.04.2024 | 37,10 | 38,72 | 36,43 | 38,57 | 1,85% | 28.972.629,00 |
| 25.04.2024 | 38,65 | 39,24 | 37,19 | 37,87 | -5,82% | 37.332.340,00 |
| 24.04.2024 | 39,96 | 40,34 | 39,82 | 40,21 | -0,37% | 19.459.270,00 |
| 23.04.2024 | 40,45 | 41,12 | 40,31 | 40,36 | -0,52% | 15.091.988,00 |
| 22.04.2024 | 40,48 | 40,70 | 39,96 | 40,57 | 0,77% | 20.006.014,00 |
| 19.04.2024 | 39,71 | 40,30 | 39,57 | 40,26 | 1,62% | 20.433.656,00 |
| 18.04.2024 | 39,35 | 39,69 | 39,13 | 39,62 | 1,64% | 11.677.899,00 |
| 17.04.2024 | 39,31 | 39,42 | 38,88 | 38,98 | -0,28% | 17.044.218,00 |
| 16.04.2024 | 39,40 | 39,60 | 39,01 | 39,09 | -0,86% | 15.587.644,00 |
| 15.04.2024 | 39,75 | 39,92 | 39,11 | 39,43 | 0,15% | 21.009.371,00 |
| 12.04.2024 | 39,87 | 39,95 | 39,23 | 39,37 | -1,87% | 16.903.036,00 |
| 11.04.2024 | 40,05 | 40,26 | 39,64 | 40,12 | 1,07% | 15.606.775,00 |
| 10.04.2024 | 40,15 | 40,15 | 39,38 | 39,70 | -1,10% | 16.747.054,00 |
| 09.04.2024 | 40,28 | 40,79 | 39,95 | 40,14 | -1,42% | 28.371.849,00 |
| 08.04.2024 | 40,75 | 41,01 | 40,58 | 40,72 | -0,44% | 24.967.367,00 |
| 05.04.2024 | 40,87 | 41,19 | 40,64 | 40,90 | -0,51% | 21.809.541,00 |
| 04.04.2024 | 41,81 | 42,01 | 40,95 | 41,11 | -1,08% | 22.474.007,00 |
| 03.04.2024 | 41,74 | 41,95 | 41,41 | 41,56 | -0,62% | 14.363.188,00 |
| 02.04.2024 | 42,18 | 42,66 | 41,61 | 41,82 | -1,04% | 12.501.301,00 |
| 01.04.2024 | 43,03 | 43,05 | 41,85 | 42,26 | -2,51% | 15.820.804,00 |
| 28.03.2024 | 43,19 | 43,59 | 43,12 | 43,35 | 0,65% | 21.157.395,00 |
| 27.03.2024 | 42,74 | 43,09 | 42,69 | 43,07 | 1,39% | 11.968.867,00 |
| 26.03.2024 | 42,66 | 42,66 | 42,14 | 42,48 | -0,38% | 13.510.769,00 |
| 25.03.2024 | 42,87 | 42,88 | 42,30 | 42,64 | -0,23% | 16.079.667,00 |
| 22.03.2024 | 43,09 | 43,13 | 42,47 | 42,74 | -0,31% | 13.115.263,00 |
| 21.03.2024 | 43,00 | 43,01 | 42,45 | 42,88 | -0,52% | 14.569.417,00 |
| 20.03.2024 | 42,90 | 43,22 | 42,69 | 43,10 | 0,26% | 20.059.105,00 |
| 19.03.2024 | 42,94 | 43,25 | 42,63 | 42,99 | -0,29% | 21.098.557,00 |
| 18.03.2024 | 43,05 | 43,49 | 42,94 | 43,12 | 0,81% | 16.985.146,00 |
| 15.03.2024 | 42,84 | 43,31 | 42,69 | 42,77 | -0,19% | 26.962.921,00 |
| 14.03.2024 | 43,10 | 43,15 | 42,01 | 42,85 | -0,99% | 19.598.683,00 |
| 13.03.2024 | 43,41 | 43,68 | 43,20 | 43,28 | 0,22% | 14.232.755,00 |
| 12.03.2024 | 43,65 | 43,65 | 42,80 | 43,19 | -0,84% | 18.527.488,00 |
| 11.03.2024 | 42,73 | 43,68 | 42,64 | 43,55 | 2,25% | 20.539.207,00 |
| 08.03.2024 | 41,74 | 42,63 | 41,60 | 42,59 | 2,04% | 15.078.791,00 |
| 07.03.2024 | 42,30 | 42,37 | 41,51 | 41,74 | -0,97% | 17.549.605,00 |
| 06.03.2024 | 42,11 | 42,41 | 41,67 | 42,15 | 0,15% | 13.173.901,00 |
| 05.03.2024 | 41,91 | 42,57 | 41,72 | 42,09 | 0,59% | 12.649.379,00 |
| 04.03.2024 | 42,73 | 42,88 | 41,59 | 41,84 | -2,24% | 17.612.209,00 |
| 01.03.2024 | 42,66 | 43,07 | 42,17 | 42,80 | 0,00% | 14.957.068,00 |
| 29.02.2024 | 42,53 | 42,95 | 42,44 | 42,80 | 1,54% | 16.899.756,00 |
| 28.02.2024 | 42,24 | 42,63 | 42,12 | 42,15 | -0,31% | 13.171.669,00 |
| 27.02.2024 | 42,22 | 42,31 | 41,90 | 42,28 | 0,21% | 11.290.934,00 |
| 26.02.2024 | 41,92 | 42,57 | 41,77 | 42,19 | 0,69% | 20.537.027,00 |
| 23.02.2024 | 41,86 | 42,32 | 41,67 | 41,90 | -0,02% | 14.529.558,00 |
| 22.02.2024 | 41,89 | 41,99 | 41,40 | 41,91 | 0,14% | 18.839.113,00 |
| 21.02.2024 | 41,92 | 41,95 | 41,49 | 41,85 | 0,41% | 18.608.704,00 |
| 20.02.2024 | 41,15 | 41,73 | 40,74 | 41,68 | 1,07% | 16.602.271,00 |
| 16.02.2024 | 41,71 | 41,75 | 41,16 | 41,24 | -1,33% | 22.578.766,00 |
| 15.02.2024 | 41,79 | 42,17 | 41,67 | 41,80 | -0,46% | 15.062.219,00 |
| 14.02.2024 | 42,04 | 42,13 | 41,68 | 41,99 | 0,33% | 16.061.313,00 |
| 13.02.2024 | 42,48 | 42,55 | 41,51 | 41,85 | -1,81% | 19.651.339,00 |
| 12.02.2024 | 41,94 | 42,99 | 41,93 | 42,62 | 1,31% | 18.165.337,00 |
| 09.02.2024 | 41,47 | 42,28 | 41,23 | 42,07 | 1,99% | 26.748.624,00 |
| 08.02.2024 | 43,02 | 43,06 | 41,06 | 41,25 | -3,76% | 41.587.373,00 |
| 07.02.2024 | 44,63 | 44,79 | 42,84 | 42,86 | -3,51% | 31.134.524,00 |
| 06.02.2024 | 44,94 | 44,94 | 44,14 | 44,42 | -0,96% | 16.644.731,00 |
| 05.02.2024 | 44,95 | 45,38 | 44,78 | 44,85 | -0,50% | 12.844.604,00 |
| 02.02.2024 | 45,33 | 45,82 | 44,87 | 45,08 | -3,52% | 20.963.635,00 |
| 01.02.2024 | 46,74 | 47,11 | 46,18 | 46,72 | 0,39% | 16.130.236,00 |
| 31.01.2024 | 46,64 | 47,11 | 46,38 | 46,54 | -0,24% | 14.905.175,00 |
| 30.01.2024 | 46,40 | 46,84 | 46,01 | 46,65 | 1,17% | 15.614.523,00 |
| 29.01.2024 | 46,08 | 46,51 | 45,81 | 46,11 | -0,32% | 14.882.660,00 |