22,535$
-1,51%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 22,67 | 22,81 | 22,48 | 22,54 | -1,51% | 13.563,00 |
| 07.05.2025 | 22,66 | 22,90 | 22,40 | 22,88 | 1,24% | 59.283,00 |
| 06.05.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 0,80% | 8.098,00 |
| 05.05.2025 | 22,43 | 22,68 | 22,35 | 22,42 | -0,80% | 43.311,00 |
| 02.05.2025 | 22,35 | 22,65 | 22,35 | 22,60 | -0,44% | 40.917,00 |
| 01.05.2025 | 22,40 | 22,74 | 22,40 | 22,70 | 0,44% | 13.875,00 |
| 30.04.2025 | 22,36 | 22,74 | 22,36 | 22,60 | -0,53% | 20.264,00 |
| 29.04.2025 | 22,44 | 22,80 | 22,40 | 22,72 | 0,53% | 10.284,00 |
| 28.04.2025 | 22,51 | 22,68 | 22,45 | 22,60 | 0,13% | 19.629,00 |
| 25.04.2025 | 22,47 | 22,62 | 22,40 | 22,57 | 0,36% | 35.581,00 |
| 24.04.2025 | 22,40 | 22,54 | 22,35 | 22,49 | -1,12% | 62.134,00 |
| 23.04.2025 | 22,40 | 22,85 | 22,25 | 22,75 | 1,77% | 25.076,00 |
| 22.04.2025 | 21,96 | 22,48 | 21,96 | 22,35 | -0,04% | 37.523,00 |
| 21.04.2025 | 22,15 | 22,60 | 22,06 | 22,36 | 0,86% | 17.817,00 |
| 17.04.2025 | 22,36 | 22,58 | 22,06 | 22,17 | -0,89% | 37.666,00 |
| 16.04.2025 | 22,40 | 22,40 | 22,06 | 22,37 | -1,02% | 24.073,00 |
| 15.04.2025 | 22,83 | 22,85 | 22,25 | 22,60 | -0,96% | 16.488,00 |
| 14.04.2025 | 22,69 | 22,82 | 22,15 | 22,82 | 1,20% | 11.899,00 |
| 11.04.2025 | 22,60 | 22,68 | 22,03 | 22,55 | -1,49% | 11.027,00 |
| 10.04.2025 | 22,61 | 22,89 | 22,32 | 22,89 | 1,37% | 8.064,00 |
| 09.04.2025 | 22,30 | 22,80 | 21,32 | 22,58 | 0,36% | 39.257,00 |
| 08.04.2025 | 22,57 | 22,57 | 22,25 | 22,50 | -0,57% | 11.118,00 |
| 07.04.2025 | 22,19 | 22,63 | 22,12 | 22,63 | 0,58% | 32.369,00 |
| 04.04.2025 | 22,38 | 22,55 | 22,26 | 22,50 | 0,00% | 26.705,00 |
| 03.04.2025 | 22,59 | 22,60 | 22,45 | 22,50 | -0,27% | 11.053,00 |
| 02.04.2025 | 22,50 | 22,93 | 22,50 | 22,56 | -0,04% | 9.550,00 |
| 01.04.2025 | 22,68 | 22,76 | 22,50 | 22,57 | -0,73% | 25.885,00 |
| 31.03.2025 | 22,64 | 22,92 | 22,60 | 22,74 | 0,38% | 18.589,00 |
| 28.03.2025 | 23,60 | 23,60 | 22,52 | 22,65 | -3,94% | 29.701,00 |
| 27.03.2025 | 22,77 | 23,89 | 22,63 | 23,58 | 3,79% | 75.121,00 |
| 26.03.2025 | 22,45 | 22,72 | 22,45 | 22,72 | 0,84% | 13.932,00 |
| 25.03.2025 | 22,60 | 22,63 | 22,35 | 22,53 | -0,57% | 19.039,00 |
| 24.03.2025 | 22,61 | 22,70 | 22,61 | 22,66 | -0,13% | 13.111,00 |
| 21.03.2025 | 22,79 | 22,99 | 22,58 | 22,69 | -0,22% | 58.901,00 |
| 20.03.2025 | 22,66 | 22,75 | 22,64 | 22,74 | -0,04% | 7.611,00 |
| 19.03.2025 | 22,66 | 22,75 | 22,60 | 22,75 | 0,13% | 20.131,00 |
| 18.03.2025 | 22,65 | 22,75 | 22,60 | 22,72 | 0,31% | 24.173,00 |
| 17.03.2025 | 22,57 | 22,65 | 22,57 | 22,65 | -0,04% | 16.967,00 |
| 14.03.2025 | 22,80 | 22,80 | 22,64 | 22,66 | -0,18% | 8.957,00 |
| 13.03.2025 | 22,70 | 22,81 | 22,49 | 22,70 | -0,35% | 33.556,00 |
| 12.03.2025 | 22,51 | 22,80 | 22,48 | 22,78 | 0,66% | 28.029,00 |
| 11.03.2025 | 22,60 | 22,80 | 22,58 | 22,63 | 0,22% | 31.412,00 |
| 10.03.2025 | 22,50 | 22,72 | 22,50 | 22,58 | -0,75% | 23.697,00 |
| 07.03.2025 | 22,62 | 22,87 | 22,60 | 22,75 | 0,22% | 14.985,00 |
| 06.03.2025 | 22,45 | 22,70 | 22,45 | 22,70 | 0,27% | 11.574,00 |
| 05.03.2025 | 22,50 | 22,64 | 22,50 | 22,64 | 0,35% | 14.203,00 |
| 04.03.2025 | 22,52 | 22,58 | 22,49 | 22,56 | -0,31% | 20.473,00 |
| 03.03.2025 | 22,52 | 22,65 | 22,46 | 22,63 | -0,22% | 18.602,00 |
| 28.02.2025 | 22,52 | 22,69 | 22,52 | 22,68 | 0,27% | 14.124,00 |
| 27.02.2025 | 22,09 | 22,62 | 22,09 | 22,62 | 0,80% | 12.346,00 |
| 26.02.2025 | 22,76 | 22,76 | 22,30 | 22,44 | -1,45% | 25.883,00 |
| 25.02.2025 | 22,69 | 22,85 | 22,58 | 22,77 | 0,22% | 11.204,00 |
| 24.02.2025 | 22,66 | 22,84 | 22,55 | 22,72 | 0,31% | 12.105,00 |
| 21.02.2025 | 22,87 | 22,87 | 22,65 | 22,65 | -0,79% | 7.902,00 |
| 20.02.2025 | 22,71 | 22,92 | 22,69 | 22,83 | -0,09% | 13.400,00 |
| 19.02.2025 | 22,83 | 23,04 | 22,70 | 22,85 | -0,22% | 35.363,00 |
| 18.02.2025 | 23,20 | 23,31 | 22,85 | 22,90 | -1,21% | 12.296,00 |
| 14.02.2025 | 22,84 | 23,35 | 22,36 | 23,18 | 1,58% | 79.328,00 |
| 13.02.2025 | 22,43 | 22,94 | 22,18 | 22,82 | 1,42% | 34.071,00 |
| 12.02.2025 | 22,11 | 22,64 | 22,11 | 22,50 | 0,90% | 18.750,00 |
| 11.02.2025 | 22,25 | 22,45 | 22,22 | 22,30 | -0,36% | 19.067,00 |
| 10.02.2025 | 22,32 | 22,46 | 22,17 | 22,38 | 0,00% | 15.413,00 |
| 07.02.2025 | 22,41 | 22,44 | 22,34 | 22,38 | -0,31% | 8.238,00 |
| 06.02.2025 | 22,51 | 22,53 | 22,36 | 22,45 | -0,22% | 6.763,00 |
| 05.02.2025 | 22,45 | 22,50 | 22,39 | 22,50 | 0,22% | 13.316,00 |
| 04.02.2025 | 22,51 | 22,69 | 22,42 | 22,45 | -0,62% | 9.219,00 |
| 03.02.2025 | 22,55 | 22,83 | 22,29 | 22,59 | -0,96% | 20.142,00 |
| 31.01.2025 | 22,84 | 22,84 | 22,39 | 22,81 | 0,53% | 25.664,00 |
| 30.01.2025 | 22,54 | 22,77 | 22,54 | 22,69 | -0,53% | 9.179,00 |
| 29.01.2025 | 22,60 | 22,81 | 22,60 | 22,81 | 0,48% | 10.324,00 |
| 28.01.2025 | 22,54 | 22,70 | 22,44 | 22,70 | 0,27% | 17.156,00 |
| 27.01.2025 | 22,69 | 22,81 | 22,51 | 22,64 | -0,31% | 12.785,00 |
| 24.01.2025 | 22,51 | 23,10 | 22,51 | 22,71 | 0,09% | 27.293,00 |
| 23.01.2025 | 22,74 | 22,84 | 22,52 | 22,69 | 0,04% | 16.439,00 |
| 22.01.2025 | 22,51 | 22,75 | 22,35 | 22,68 | 0,53% | 85.636,00 |
| 21.01.2025 | 22,43 | 22,64 | 22,43 | 22,56 | -0,35% | 22.403,00 |
| 17.01.2025 | 22,52 | 22,64 | 22,50 | 22,64 | 0,53% | 13.691,00 |
| 16.01.2025 | 22,55 | 22,57 | 22,40 | 22,52 | 0,00% | 7.711,00 |
| 15.01.2025 | 22,64 | 22,64 | 22,48 | 22,52 | -0,18% | 13.939,00 |
| 14.01.2025 | 22,31 | 22,64 | 22,15 | 22,56 | 0,76% | 49.070,00 |
| 13.01.2025 | 22,23 | 22,60 | 22,23 | 22,39 | 0,22% | 18.933,00 |
| 10.01.2025 | 22,32 | 22,40 | 22,25 | 22,34 | -0,80% | 24.184,00 |
| 08.01.2025 | 22,44 | 22,63 | 22,40 | 22,52 | -0,35% | 24.918,00 |
| 07.01.2025 | 22,51 | 22,64 | 22,45 | 22,60 | 0,40% | 15.039,00 |
| 06.01.2025 | 22,41 | 22,64 | 22,41 | 22,51 | 0,18% | 28.122,00 |
| 03.01.2025 | 22,25 | 22,55 | 22,17 | 22,47 | 1,03% | 30.749,00 |
| 02.01.2025 | 22,46 | 22,46 | 21,60 | 22,24 | -0,27% | 171.288,00 |
| 31.12.2024 | 22,24 | 22,54 | 22,13 | 22,30 | 0,86% | 31.521,00 |
| 30.12.2024 | 22,37 | 22,40 | 21,95 | 22,11 | -1,12% | 32.796,00 |
| 27.12.2024 | 22,39 | 22,56 | 22,30 | 22,36 | -0,36% | 14.718,00 |
| 26.12.2024 | 22,26 | 22,62 | 22,26 | 22,44 | -0,04% | 17.186,00 |
| 24.12.2024 | 22,35 | 22,49 | 22,24 | 22,45 | 0,54% | 18.082,00 |
| 23.12.2024 | 22,60 | 22,60 | 22,33 | 22,33 | -1,41% | 24.873,00 |
| 20.12.2024 | 21,76 | 22,75 | 21,72 | 22,65 | 3,90% | 102.732,00 |
| 19.12.2024 | 22,11 | 22,15 | 21,76 | 21,80 | -0,95% | 61.299,00 |
| 18.12.2024 | 22,12 | 22,48 | 21,90 | 22,01 | -0,59% | 101.225,00 |
| 17.12.2024 | 22,40 | 22,52 | 22,14 | 22,14 | -1,34% | 40.887,00 |
| 16.12.2024 | 22,91 | 22,91 | 22,44 | 22,44 | -2,43% | 59.769,00 |
| 13.12.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -0,09% | 21.020,00 |
| 12.12.2024 | 22,74 | 23,11 | 22,70 | 23,02 | 1,14% | 31.817,00 |