33,900$
2,14%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 33,52 | 33,94 | 33,13 | 33,90 | 2,14% | 29.111.358,00 |
| 24.04.2025 | 31,98 | 33,35 | 31,44 | 33,19 | -3,71% | 43.590.640,00 |
| 23.04.2025 | 34,53 | 35,03 | 34,39 | 34,47 | 0,79% | 27.802.385,00 |
| 22.04.2025 | 33,85 | 34,25 | 33,73 | 34,20 | 1,79% | 23.004.529,00 |
| 21.04.2025 | 33,75 | 34,01 | 33,25 | 33,60 | -1,21% | 22.865.769,00 |
| 17.04.2025 | 33,78 | 34,30 | 33,72 | 34,01 | 1,37% | 21.576.016,00 |
| 16.04.2025 | 34,30 | 34,46 | 33,36 | 33,55 | -2,47% | 20.548.307,00 |
| 15.04.2025 | 34,44 | 34,76 | 34,26 | 34,40 | 0,73% | 17.564.280,00 |
| 14.04.2025 | 33,38 | 34,45 | 33,25 | 34,15 | 1,28% | 19.923.237,00 |
| 11.04.2025 | 33,96 | 34,00 | 33,22 | 33,72 | 0,12% | 26.529.067,00 |
| 10.04.2025 | 34,78 | 34,90 | 33,09 | 33,68 | -4,26% | 31.641.152,00 |
| 09.04.2025 | 32,50 | 35,25 | 32,20 | 35,18 | 7,13% | 45.067.792,00 |
| 08.04.2025 | 33,47 | 34,30 | 32,50 | 32,84 | -1,88% | 33.760.212,00 |
| 07.04.2025 | 32,97 | 34,44 | 32,38 | 33,47 | 0,27% | 46.022.947,00 |
| 04.04.2025 | 34,93 | 35,35 | 33,34 | 33,38 | -6,55% | 37.289.500,00 |
| 03.04.2025 | 36,61 | 36,66 | 35,61 | 35,72 | -2,43% | 26.823.738,00 |
| 02.04.2025 | 36,31 | 36,65 | 36,11 | 36,61 | -0,30% | 18.613.716,00 |
| 01.04.2025 | 36,94 | 37,14 | 36,52 | 36,72 | -0,49% | 20.568.275,00 |
| 31.03.2025 | 36,83 | 37,04 | 36,35 | 36,90 | 0,76% | 27.794.149,00 |
| 28.03.2025 | 37,30 | 37,48 | 36,59 | 36,62 | -2,01% | 23.245.395,00 |
| 27.03.2025 | 37,28 | 37,64 | 37,04 | 37,37 | 0,00% | 17.842.449,00 |
| 26.03.2025 | 37,00 | 37,72 | 36,86 | 37,37 | 1,16% | 23.518.816,00 |
| 25.03.2025 | 36,47 | 36,95 | 35,92 | 36,94 | 0,93% | 27.042.990,00 |
| 24.03.2025 | 36,79 | 36,88 | 36,48 | 36,60 | -0,41% | 32.939.129,00 |
| 21.03.2025 | 36,24 | 36,88 | 36,08 | 36,75 | 0,68% | 54.509.193,00 |
| 20.03.2025 | 35,90 | 36,69 | 35,86 | 36,50 | 1,14% | 17.059.479,00 |
| 19.03.2025 | 36,05 | 36,22 | 35,93 | 36,09 | 0,22% | 21.733.203,00 |
| 18.03.2025 | 35,82 | 36,13 | 35,57 | 36,01 | 0,73% | 16.412.267,00 |
| 17.03.2025 | 35,49 | 35,92 | 35,34 | 35,75 | 0,90% | 16.773.263,00 |
| 14.03.2025 | 35,08 | 35,59 | 34,65 | 35,43 | 2,10% | 27.211.240,00 |
| 13.03.2025 | 35,17 | 35,92 | 34,66 | 34,70 | -1,39% | 31.804.993,00 |
| 12.03.2025 | 35,76 | 35,88 | 34,90 | 35,19 | -2,11% | 23.411.240,00 |
| 11.03.2025 | 36,07 | 36,32 | 35,48 | 35,95 | -0,44% | 32.206.793,00 |
| 10.03.2025 | 37,41 | 37,98 | 36,03 | 36,11 | -3,94% | 43.097.748,00 |
| 07.03.2025 | 36,08 | 37,62 | 36,07 | 37,59 | 3,64% | 40.512.289,00 |
| 06.03.2025 | 35,53 | 36,34 | 35,35 | 36,27 | 2,00% | 28.991.846,00 |
| 05.03.2025 | 35,32 | 35,69 | 34,97 | 35,56 | 0,17% | 24.439.214,00 |
| 04.03.2025 | 36,21 | 36,32 | 35,27 | 35,50 | -1,33% | 30.898.916,00 |
| 03.03.2025 | 35,87 | 36,25 | 35,75 | 35,98 | 0,28% | 19.825.055,00 |
| 28.02.2025 | 35,65 | 36,09 | 35,53 | 35,88 | 1,38% | 25.937.940,00 |
| 27.02.2025 | 35,09 | 35,48 | 35,00 | 35,39 | 0,83% | 21.698.079,00 |
| 26.02.2025 | 35,78 | 35,83 | 35,00 | 35,10 | -2,09% | 31.120.909,00 |
| 25.02.2025 | 36,45 | 36,98 | 35,75 | 35,85 | -1,24% | 33.427.959,00 |
| 24.02.2025 | 36,39 | 36,79 | 36,22 | 36,30 | 0,17% | 24.287.240,00 |
| 21.02.2025 | 36,56 | 36,65 | 36,19 | 36,24 | -0,47% | 20.859.028,00 |
| 20.02.2025 | 36,39 | 36,72 | 36,09 | 36,41 | -0,19% | 25.519.556,00 |
| 19.02.2025 | 36,44 | 36,75 | 36,28 | 36,48 | 0,36% | 22.187.157,00 |
| 18.02.2025 | 35,26 | 36,38 | 35,11 | 36,35 | 2,71% | 22.425.784,00 |
| 14.02.2025 | 35,40 | 35,62 | 35,29 | 35,39 | 0,03% | 17.933.379,00 |
| 13.02.2025 | 35,04 | 35,50 | 34,94 | 35,38 | 1,38% | 20.256.142,00 |
| 12.02.2025 | 34,92 | 35,23 | 34,89 | 34,90 | -0,94% | 23.339.227,00 |
| 11.02.2025 | 34,08 | 35,36 | 34,08 | 35,23 | 2,20% | 30.293.030,00 |
| 10.02.2025 | 34,73 | 34,78 | 34,39 | 34,47 | 0,29% | 26.986.516,00 |
| 07.02.2025 | 34,62 | 34,67 | 34,10 | 34,37 | -0,29% | 24.074.489,00 |
| 06.02.2025 | 34,10 | 34,48 | 33,75 | 34,47 | 1,56% | 29.769.806,00 |
| 05.02.2025 | 33,55 | 33,95 | 33,31 | 33,94 | 1,16% | 33.305.997,00 |
| 04.02.2025 | 32,68 | 33,61 | 32,61 | 33,55 | 1,08% | 35.568.849,00 |
| 03.02.2025 | 33,11 | 33,78 | 33,04 | 33,19 | -1,40% | 42.129.405,00 |
| 31.01.2025 | 33,47 | 34,01 | 33,30 | 33,66 | 1,23% | 38.425.205,00 |
| 30.01.2025 | 34,42 | 34,68 | 32,50 | 33,25 | -11,00% | 76.358.583,00 |
| 29.01.2025 | 37,69 | 37,83 | 37,25 | 37,36 | -0,51% | 20.853.916,00 |
| 28.01.2025 | 37,95 | 38,18 | 37,47 | 37,55 | -1,78% | 17.502.446,00 |
| 27.01.2025 | 37,57 | 38,40 | 37,56 | 38,23 | 1,62% | 23.053.147,00 |
| 24.01.2025 | 37,36 | 37,64 | 37,28 | 37,62 | 0,40% | 17.791.692,00 |
| 23.01.2025 | 37,27 | 37,54 | 36,91 | 37,47 | 0,97% | 17.204.117,00 |
| 22.01.2025 | 36,86 | 37,20 | 36,51 | 37,11 | 0,38% | 20.876.364,00 |
| 21.01.2025 | 36,58 | 37,25 | 36,54 | 36,97 | 1,07% | 20.971.490,00 |
| 17.01.2025 | 36,75 | 36,91 | 36,45 | 36,58 | 0,74% | 22.040.302,00 |
| 16.01.2025 | 36,52 | 36,64 | 36,27 | 36,31 | -0,52% | 21.037.757,00 |
| 15.01.2025 | 36,77 | 36,85 | 36,28 | 36,50 | 0,33% | 22.211.933,00 |
| 14.01.2025 | 36,63 | 36,64 | 36,15 | 36,38 | -0,19% | 25.059.198,00 |
| 13.01.2025 | 36,51 | 36,72 | 36,25 | 36,45 | 0,25% | 18.651.770,00 |
| 10.01.2025 | 36,79 | 37,17 | 36,32 | 36,36 | -2,18% | 26.861.453,00 |
| 08.01.2025 | 36,78 | 37,24 | 36,24 | 37,17 | -0,03% | 27.293.624,00 |
| 07.01.2025 | 37,44 | 37,77 | 37,01 | 37,18 | -0,83% | 16.073.709,00 |
| 06.01.2025 | 37,34 | 38,16 | 37,29 | 37,49 | -0,48% | 24.999.870,00 |
| 03.01.2025 | 37,62 | 37,74 | 37,37 | 37,67 | 0,67% | 14.940.196,00 |
| 02.01.2025 | 37,80 | 37,95 | 37,20 | 37,42 | -0,29% | 26.144.207,00 |
| 31.12.2024 | 37,31 | 37,60 | 37,24 | 37,53 | 0,37% | 13.705.293,00 |
| 30.12.2024 | 37,78 | 37,88 | 37,11 | 37,39 | -1,42% | 15.323.826,00 |
| 27.12.2024 | 37,84 | 38,25 | 37,69 | 37,93 | -0,84% | 15.159.101,00 |
| 26.12.2024 | 38,25 | 38,46 | 38,09 | 38,25 | -0,39% | 10.614.833,00 |
| 24.12.2024 | 37,85 | 38,42 | 37,71 | 38,40 | 1,11% | 7.493.087,00 |
| 23.12.2024 | 38,03 | 38,21 | 37,67 | 37,98 | -0,63% | 15.971.213,00 |
| 20.12.2024 | 37,59 | 38,31 | 37,31 | 38,22 | 2,19% | 58.450.655,00 |
| 19.12.2024 | 37,95 | 38,04 | 37,25 | 37,40 | -1,22% | 22.194.671,00 |
| 18.12.2024 | 38,55 | 38,94 | 37,79 | 37,86 | -2,42% | 21.200.309,00 |
| 17.12.2024 | 38,87 | 39,12 | 38,56 | 38,80 | -0,15% | 18.839.593,00 |
| 16.12.2024 | 39,09 | 39,75 | 38,79 | 38,86 | -2,66% | 19.839.545,00 |
| 13.12.2024 | 39,75 | 40,20 | 39,66 | 39,92 | -0,80% | 17.718.768,00 |
| 12.12.2024 | 39,92 | 40,37 | 39,83 | 40,24 | 1,33% | 22.156.062,00 |
| 11.12.2024 | 39,47 | 39,84 | 39,42 | 39,71 | 0,46% | 23.491.380,00 |
| 10.12.2024 | 39,07 | 39,79 | 38,53 | 39,53 | 1,23% | 28.479.555,00 |
| 09.12.2024 | 43,21 | 43,30 | 38,76 | 39,05 | -9,50% | 45.042.669,00 |
| 06.12.2024 | 42,75 | 43,19 | 42,73 | 43,15 | 0,84% | 15.409.452,00 |
| 05.12.2024 | 42,61 | 42,98 | 42,46 | 42,79 | 0,56% | 13.334.932,00 |
| 04.12.2024 | 42,71 | 42,97 | 42,38 | 42,55 | -0,72% | 13.300.093,00 |
| 03.12.2024 | 43,22 | 43,45 | 42,83 | 42,86 | -0,99% | 14.195.003,00 |
| 02.12.2024 | 43,01 | 43,31 | 42,68 | 43,29 | 0,23% | 15.731.368,00 |
| 29.11.2024 | 42,46 | 43,27 | 42,42 | 43,19 | 1,48% | 9.556.921,00 |