27,970$
0,29%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 27,76 | 28,28 | 27,76 | 27,97 | 0,29% | 31.479.105,00 |
| 12.11.2025 | 27,44 | 27,96 | 27,42 | 27,89 | 1,60% | 30.890.056,00 |
| 11.11.2025 | 27,37 | 27,65 | 27,05 | 27,45 | 1,22% | 48.005.154,00 |
| 10.11.2025 | 27,25 | 27,48 | 26,75 | 27,12 | -0,84% | 55.115.419,00 |
| 07.11.2025 | 27,57 | 27,78 | 27,01 | 27,35 | 0,15% | 36.362.142,00 |
| 06.11.2025 | 27,93 | 28,06 | 27,28 | 27,31 | -2,25% | 32.626.217,00 |
| 05.11.2025 | 27,45 | 27,99 | 27,38 | 27,94 | 1,82% | 40.148.987,00 |
| 04.11.2025 | 27,03 | 27,54 | 26,89 | 27,44 | 1,70% | 45.253.787,00 |
| 03.11.2025 | 27,64 | 27,76 | 26,70 | 26,98 | -3,07% | 39.543.780,00 |
| 31.10.2025 | 26,73 | 27,94 | 26,35 | 27,84 | 1,89% | 48.727.100,00 |
| 30.10.2025 | 26,09 | 28,10 | 25,75 | 27,32 | -4,24% | 63.441.657,00 |
| 29.10.2025 | 29,15 | 29,26 | 28,46 | 28,53 | -2,56% | 42.223.210,00 |
| 28.10.2025 | 29,31 | 29,42 | 29,13 | 29,28 | -0,48% | 26.454.321,00 |
| 27.10.2025 | 29,41 | 29,72 | 29,29 | 29,42 | 0,48% | 24.070.486,00 |
| 24.10.2025 | 29,47 | 29,62 | 29,25 | 29,28 | -0,07% | 17.986.289,00 |
| 23.10.2025 | 29,62 | 29,65 | 29,25 | 29,30 | -0,34% | 21.112.668,00 |
| 22.10.2025 | 29,94 | 30,00 | 29,38 | 29,40 | -1,90% | 21.951.476,00 |
| 21.10.2025 | 29,65 | 29,99 | 29,49 | 29,97 | 1,35% | 29.979.487,00 |
| 20.10.2025 | 29,55 | 29,63 | 29,32 | 29,57 | 0,10% | 16.502.932,00 |
| 17.10.2025 | 29,30 | 29,64 | 29,16 | 29,54 | 0,96% | 20.538.823,00 |
| 16.10.2025 | 29,66 | 29,83 | 29,15 | 29,26 | -1,55% | 20.081.280,00 |
| 15.10.2025 | 29,93 | 30,12 | 29,45 | 29,72 | -0,90% | 20.265.917,00 |
| 14.10.2025 | 29,45 | 30,11 | 29,41 | 29,99 | 1,97% | 23.153.278,00 |
| 13.10.2025 | 29,53 | 29,77 | 29,39 | 29,41 | -0,17% | 16.196.365,00 |
| 10.10.2025 | 30,19 | 30,38 | 29,43 | 29,46 | -2,06% | 22.646.341,00 |
| 09.10.2025 | 30,86 | 30,97 | 30,06 | 30,08 | -2,24% | 22.497.960,00 |
| 08.10.2025 | 30,61 | 30,99 | 30,46 | 30,77 | 0,56% | 23.749.015,00 |
| 07.10.2025 | 31,09 | 31,13 | 30,30 | 30,60 | -1,58% | 29.538.971,00 |
| 06.10.2025 | 30,80 | 31,11 | 30,42 | 31,09 | 2,27% | 27.443.439,00 |
| 02.10.2025 | 30,72 | 30,80 | 30,38 | 30,40 | -1,75% | 24.730.251,00 |
| 01.10.2025 | 31,04 | 31,37 | 30,90 | 30,94 | -1,53% | 30.234.805,00 |
| 30.09.2025 | 31,45 | 31,81 | 31,23 | 31,42 | -0,22% | 37.480.313,00 |
| 29.09.2025 | 31,83 | 31,87 | 31,41 | 31,49 | -0,73% | 21.532.437,00 |
| 26.09.2025 | 31,67 | 31,89 | 31,56 | 31,72 | 0,32% | 15.007.582,00 |
| 25.09.2025 | 31,71 | 31,91 | 31,52 | 31,62 | 0,03% | 19.346.640,00 |
| 24.09.2025 | 31,79 | 31,79 | 31,46 | 31,61 | -0,03% | 21.314.602,00 |
| 23.09.2025 | 31,59 | 32,18 | 31,59 | 31,62 | 0,41% | 25.399.941,00 |
| 22.09.2025 | 31,33 | 31,58 | 31,30 | 31,49 | -0,32% | 36.344.891,00 |
| 19.09.2025 | 31,64 | 31,88 | 31,40 | 31,59 | -0,16% | 53.343.274,00 |
| 18.09.2025 | 32,33 | 32,42 | 31,33 | 31,64 | -2,44% | 38.103.182,00 |
| 17.09.2025 | 32,34 | 32,80 | 32,20 | 32,43 | 0,43% | 16.146.853,00 |
| 16.09.2025 | 32,62 | 32,76 | 31,98 | 32,29 | -1,01% | 21.569.271,00 |
| 15.09.2025 | 33,03 | 33,15 | 32,52 | 32,62 | -1,33% | 21.301.846,00 |
| 12.09.2025 | 33,27 | 33,38 | 32,45 | 33,06 | -1,02% | 23.789.942,00 |
| 11.09.2025 | 33,46 | 33,56 | 33,18 | 33,40 | -0,24% | 21.595.899,00 |
| 10.09.2025 | 33,53 | 33,74 | 32,90 | 33,48 | -0,56% | 17.639.232,00 |
| 09.09.2025 | 33,99 | 34,04 | 33,67 | 33,67 | -0,97% | 16.982.543,00 |
| 08.09.2025 | 32,57 | 34,11 | 32,52 | 34,00 | 0,27% | 27.141.283,00 |
| 05.09.2025 | 34,09 | 34,38 | 33,59 | 33,91 | -0,12% | 20.803.786,00 |
| 04.09.2025 | 34,04 | 34,45 | 33,72 | 33,95 | 0,18% | 27.254.606,00 |
| 03.09.2025 | 34,15 | 34,18 | 33,48 | 33,89 | -0,70% | 17.888.677,00 |
| 02.09.2025 | 33,70 | 34,16 | 33,65 | 34,13 | 0,47% | 20.141.127,00 |
| 29.08.2025 | 33,56 | 33,99 | 33,46 | 33,97 | 1,19% | 16.729.960,00 |
| 28.08.2025 | 33,85 | 33,89 | 33,26 | 33,57 | -0,71% | 19.059.487,00 |
| 27.08.2025 | 33,59 | 33,85 | 33,45 | 33,81 | 0,39% | 17.376.090,00 |
| 26.08.2025 | 33,98 | 33,98 | 33,52 | 33,68 | -0,97% | 22.095.310,00 |
| 25.08.2025 | 34,05 | 34,18 | 33,82 | 34,01 | -0,41% | 16.768.538,00 |
| 22.08.2025 | 33,71 | 34,40 | 33,71 | 34,15 | 1,64% | 25.002.604,00 |
| 21.08.2025 | 33,23 | 33,61 | 33,12 | 33,60 | 0,93% | 15.704.336,00 |
| 20.08.2025 | 33,94 | 34,02 | 33,06 | 33,29 | -1,77% | 20.154.677,00 |
| 19.08.2025 | 33,53 | 33,99 | 33,45 | 33,89 | 1,38% | 15.952.034,00 |
| 18.08.2025 | 33,25 | 33,60 | 33,21 | 33,43 | -0,06% | 25.082.332,00 |
| 15.08.2025 | 33,04 | 33,54 | 33,00 | 33,45 | 1,67% | 20.457.332,00 |
| 14.08.2025 | 32,73 | 33,02 | 32,60 | 32,90 | -0,12% | 14.542.007,00 |
| 13.08.2025 | 32,17 | 33,00 | 32,09 | 32,94 | 2,62% | 29.664.370,00 |
| 12.08.2025 | 31,52 | 32,36 | 31,52 | 32,10 | 2,20% | 18.615.704,00 |
| 11.08.2025 | 31,69 | 32,09 | 31,03 | 31,41 | -0,82% | 19.812.634,00 |
| 08.08.2025 | 31,69 | 32,04 | 31,59 | 31,67 | 0,00% | 16.032.062,00 |
| 07.08.2025 | 32,36 | 32,48 | 31,62 | 31,67 | -1,52% | 24.831.326,00 |
| 06.08.2025 | 32,66 | 32,76 | 32,13 | 32,16 | -1,08% | 21.336.780,00 |
| 05.08.2025 | 32,70 | 32,83 | 32,46 | 32,51 | -0,15% | 27.069.680,00 |
| 04.08.2025 | 32,62 | 32,95 | 32,49 | 32,56 | 0,12% | 29.150.720,00 |
| 01.08.2025 | 33,36 | 33,47 | 32,47 | 32,52 | -2,14% | 22.316.276,00 |
| 31.07.2025 | 33,99 | 34,10 | 32,90 | 33,23 | 2,25% | 40.324.414,00 |
| 30.07.2025 | 32,83 | 33,14 | 32,39 | 32,50 | -1,01% | 35.161.782,00 |
| 29.07.2025 | 33,56 | 33,65 | 32,58 | 32,83 | -2,09% | 32.471.696,00 |
| 28.07.2025 | 33,67 | 33,75 | 33,31 | 33,53 | -0,45% | 19.091.601,00 |
| 25.07.2025 | 34,14 | 34,44 | 33,20 | 33,68 | -4,78% | 32.684.066,00 |
| 24.07.2025 | 35,82 | 36,02 | 35,37 | 35,37 | -1,17% | 16.102.309,00 |
| 23.07.2025 | 35,37 | 35,90 | 35,33 | 35,79 | 1,47% | 16.224.915,00 |
| 22.07.2025 | 35,11 | 35,76 | 35,04 | 35,27 | 0,74% | 14.381.310,00 |
| 21.07.2025 | 34,75 | 35,10 | 34,67 | 35,01 | 1,36% | 15.652.823,00 |
| 18.07.2025 | 34,86 | 34,93 | 34,43 | 34,54 | -0,46% | 14.318.215,00 |
| 17.07.2025 | 34,30 | 35,02 | 34,28 | 34,70 | 0,87% | 17.465.494,00 |
| 16.07.2025 | 34,77 | 34,87 | 34,28 | 34,40 | -0,92% | 20.555.033,00 |
| 15.07.2025 | 35,62 | 35,68 | 34,70 | 34,72 | -2,58% | 16.573.741,00 |
| 14.07.2025 | 34,90 | 35,67 | 34,80 | 35,64 | 1,86% | 18.458.582,00 |
| 11.07.2025 | 35,24 | 35,35 | 34,96 | 34,99 | -1,21% | 16.851.774,00 |
| 10.07.2025 | 35,56 | 35,97 | 35,38 | 35,42 | -0,56% | 13.146.949,00 |
| 09.07.2025 | 35,92 | 36,04 | 35,39 | 35,62 | -1,06% | 14.730.506,00 |
| 08.07.2025 | 35,58 | 36,06 | 35,39 | 36,00 | 1,58% | 12.643.483,00 |
| 07.07.2025 | 35,92 | 36,14 | 35,37 | 35,44 | -1,53% | 14.952.955,00 |
| 03.07.2025 | 35,80 | 36,40 | 35,78 | 35,99 | 0,45% | 10.160.934,00 |
| 02.07.2025 | 35,91 | 36,11 | 35,72 | 35,83 | -1,38% | 24.114.223,00 |
| 01.07.2025 | 35,59 | 36,66 | 35,57 | 36,33 | 1,79% | 22.444.318,00 |
| 30.06.2025 | 35,37 | 35,77 | 35,28 | 35,69 | 1,05% | 18.454.582,00 |
| 27.06.2025 | 35,30 | 35,56 | 35,19 | 35,32 | 0,31% | 24.019.199,00 |
| 26.06.2025 | 34,85 | 35,23 | 34,82 | 35,21 | 1,06% | 15.885.925,00 |
| 25.06.2025 | 35,15 | 35,19 | 34,80 | 34,84 | -1,05% | 21.589.515,00 |
| 24.06.2025 | 34,78 | 35,28 | 34,60 | 35,21 | 1,79% | 24.268.179,00 |