34,700$
0,87%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2025 | 34,39 | 34,63 | 34,16 | 34,59 | 0,17% | 28.035.027,00 |
| 20.06.2025 | 34,50 | 34,90 | 34,38 | 34,53 | 0,79% | 42.658.215,00 |
| 18.06.2025 | 34,55 | 34,71 | 34,21 | 34,26 | -0,78% | 16.249.467,00 |
| 17.06.2025 | 34,96 | 35,03 | 34,46 | 34,53 | -1,65% | 16.031.520,00 |
| 16.06.2025 | 35,18 | 35,50 | 34,77 | 35,11 | 0,29% | 18.313.989,00 |
| 13.06.2025 | 35,26 | 35,46 | 34,95 | 35,01 | -0,74% | 17.186.011,00 |
| 12.06.2025 | 35,18 | 35,39 | 35,07 | 35,27 | 0,26% | 14.112.623,00 |
| 11.06.2025 | 35,66 | 35,77 | 35,12 | 35,18 | -1,24% | 18.855.401,00 |
| 10.06.2025 | 34,64 | 35,64 | 34,52 | 35,62 | 2,95% | 20.691.624,00 |
| 09.06.2025 | 34,70 | 34,90 | 34,56 | 34,60 | -0,29% | 14.662.228,00 |
| 06.06.2025 | 34,50 | 34,80 | 34,40 | 34,70 | 1,40% | 13.750.993,00 |
| 05.06.2025 | 34,50 | 34,59 | 34,09 | 34,22 | -0,64% | 18.805.485,00 |
| 04.06.2025 | 34,74 | 34,90 | 34,43 | 34,44 | -0,63% | 13.794.403,00 |
| 03.06.2025 | 34,35 | 34,68 | 34,11 | 34,66 | 0,96% | 20.932.168,00 |
| 02.06.2025 | 34,32 | 34,42 | 33,83 | 34,33 | -0,69% | 25.270.737,00 |
| 30.05.2025 | 34,36 | 34,76 | 34,10 | 34,57 | 0,85% | 31.453.271,00 |
| 29.05.2025 | 34,63 | 34,81 | 33,84 | 34,28 | -1,01% | 22.582.808,00 |
| 28.05.2025 | 34,97 | 35,12 | 34,57 | 34,63 | -0,92% | 19.720.891,00 |
| 27.05.2025 | 34,81 | 35,11 | 34,58 | 34,95 | 1,25% | 21.651.085,00 |
| 23.05.2025 | 34,24 | 34,68 | 34,23 | 34,52 | -0,20% | 13.930.060,00 |
| 22.05.2025 | 35,21 | 35,23 | 34,57 | 34,59 | -1,45% | 14.414.429,00 |
| 21.05.2025 | 35,42 | 35,62 | 34,96 | 35,10 | -1,38% | 17.236.806,00 |
| 20.05.2025 | 35,38 | 35,78 | 35,35 | 35,59 | 0,42% | 14.067.141,00 |
| 19.05.2025 | 35,35 | 35,54 | 35,24 | 35,44 | -0,11% | 14.131.905,00 |
| 16.05.2025 | 35,32 | 35,66 | 35,20 | 35,48 | 0,42% | 20.480.975,00 |
| 15.05.2025 | 34,64 | 35,37 | 34,51 | 35,33 | 2,23% | 18.140.804,00 |
| 14.05.2025 | 34,66 | 34,82 | 34,35 | 34,56 | -0,66% | 17.862.508,00 |
| 13.05.2025 | 34,85 | 35,11 | 34,49 | 34,79 | 0,20% | 19.067.533,00 |
| 12.05.2025 | 34,81 | 35,41 | 34,53 | 34,72 | 1,37% | 23.083.623,00 |
| 09.05.2025 | 34,34 | 34,45 | 34,15 | 34,25 | 0,09% | 14.690.268,00 |
| 08.05.2025 | 34,49 | 34,72 | 34,15 | 34,22 | -0,49% | 35.259.898,00 |
| 07.05.2025 | 34,63 | 34,88 | 34,21 | 34,39 | -0,29% | 25.122.333,00 |
| 06.05.2025 | 34,25 | 34,61 | 34,07 | 34,49 | 0,12% | 16.078.386,00 |
| 05.05.2025 | 34,07 | 34,68 | 33,98 | 34,45 | -0,03% | 20.300.639,00 |
| 02.05.2025 | 34,00 | 34,53 | 33,99 | 34,46 | 1,89% | 24.796.758,00 |
| 01.05.2025 | 33,85 | 34,23 | 33,68 | 33,82 | -1,11% | 20.065.213,00 |
| 30.04.2025 | 33,77 | 34,27 | 33,16 | 34,20 | 0,77% | 27.492.359,00 |
| 29.04.2025 | 33,65 | 34,06 | 33,60 | 33,94 | 0,50% | 21.120.601,00 |
| 28.04.2025 | 33,90 | 34,24 | 33,62 | 33,77 | -0,38% | 26.181.677,00 |
| 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 |