22,650$
3,90%
Echtzeit-Aktienkurs Viacomcbs Inc.
Bid:
Ask:
Aktienkurse zur Viacomcbs Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.12.2024 | 23,43 | 23,58 | 22,60 | 22,76 | -3,23% | 157.029,00 |
| 10.12.2024 | 23,59 | 23,65 | 23,41 | 23,52 | 0,26% | 20.444,00 |
| 09.12.2024 | 23,58 | 23,68 | 23,46 | 23,46 | -0,55% | 22.714,00 |
| 06.12.2024 | 23,74 | 23,86 | 23,45 | 23,59 | -0,92% | 32.200,00 |
| 05.12.2024 | 22,77 | 23,96 | 22,77 | 23,81 | 3,61% | 74.214,00 |
| 04.12.2024 | 22,64 | 23,05 | 22,64 | 22,98 | 1,06% | 28.759,00 |
| 03.12.2024 | 22,72 | 22,75 | 22,22 | 22,74 | -0,18% | 23.199,00 |
| 02.12.2024 | 22,68 | 22,87 | 22,61 | 22,78 | 0,09% | 22.841,00 |
| 29.11.2024 | 22,88 | 23,00 | 22,71 | 22,76 | -0,78% | 21.870,00 |
| 27.11.2024 | 22,89 | 23,11 | 22,87 | 22,94 | -0,09% | 20.286,00 |
| 26.11.2024 | 22,50 | 23,03 | 22,45 | 22,96 | 2,50% | 36.170,00 |
| 25.11.2024 | 22,88 | 22,90 | 22,38 | 22,40 | -1,19% | 62.317,00 |
| 22.11.2024 | 22,92 | 23,25 | 22,31 | 22,67 | 2,77% | 51.302,00 |
| 20.11.2024 | 22,17 | 22,17 | 21,83 | 22,06 | 0,14% | 77.632,00 |
| 19.11.2024 | 22,05 | 22,21 | 21,95 | 22,03 | -0,54% | 21.690,00 |
| 18.11.2024 | 22,37 | 22,38 | 22,14 | 22,15 | -0,85% | 29.598,00 |
| 15.11.2024 | 22,60 | 22,70 | 22,18 | 22,34 | -1,06% | 27.194,00 |
| 14.11.2024 | 22,73 | 22,73 | 22,55 | 22,58 | -0,40% | 50.828,00 |
| 13.11.2024 | 22,29 | 23,02 | 22,15 | 22,67 | 2,44% | 77.994,00 |
| 12.11.2024 | 21,95 | 22,18 | 21,80 | 22,13 | 0,27% | 38.696,00 |
| 11.11.2024 | 22,05 | 22,29 | 22,03 | 22,07 | 0,09% | 70.650,00 |
| 08.11.2024 | 22,00 | 22,07 | 21,90 | 22,05 | 0,05% | 38.525,00 |
| 07.11.2024 | 21,90 | 22,14 | 21,90 | 22,04 | -0,09% | 35.871,00 |
| 06.11.2024 | 21,84 | 22,13 | 21,70 | 22,06 | 1,19% | 61.736,00 |
| 05.11.2024 | 21,82 | 22,00 | 21,73 | 21,80 | -0,50% | 29.564,00 |
| 04.11.2024 | 21,79 | 21,97 | 21,70 | 21,91 | 0,60% | 23.076,00 |
| 01.11.2024 | 21,95 | 22,12 | 21,75 | 21,78 | -0,55% | 38.648,00 |
| 31.10.2024 | 21,93 | 22,29 | 21,88 | 21,90 | -0,45% | 55.843,00 |
| 30.10.2024 | 21,84 | 22,00 | 21,75 | 22,00 | 1,15% | 19.162,00 |
| 29.10.2024 | 21,77 | 21,83 | 21,73 | 21,75 | -0,09% | 13.223,00 |
| 28.10.2024 | 21,75 | 21,90 | 21,74 | 21,77 | 0,09% | 16.341,00 |
| 25.10.2024 | 21,85 | 21,85 | 21,68 | 21,75 | 0,14% | 43.353,00 |
| 24.10.2024 | 21,71 | 21,77 | 21,71 | 21,72 | -0,28% | 12.302,00 |
| 23.10.2024 | 21,82 | 21,86 | 21,74 | 21,78 | -0,27% | 8.614,00 |
| 22.10.2024 | 21,75 | 21,90 | 21,74 | 21,84 | 0,28% | 19.238,00 |
| 21.10.2024 | 21,76 | 21,81 | 21,76 | 21,78 | -0,23% | 15.514,00 |
| 18.10.2024 | 21,94 | 21,97 | 21,74 | 21,83 | -0,46% | 28.014,00 |
| 17.10.2024 | 21,91 | 21,97 | 21,71 | 21,93 | -0,45% | 56.926,00 |
| 16.10.2024 | 21,93 | 22,05 | 21,90 | 22,03 | 0,09% | 37.162,00 |
| 15.10.2024 | 21,85 | 22,01 | 21,75 | 22,01 | 0,92% | 21.645,00 |
| 14.10.2024 | 22,08 | 22,08 | 21,76 | 21,81 | -1,22% | 26.245,00 |
| 11.10.2024 | 21,97 | 22,08 | 21,83 | 22,08 | 0,73% | 18.332,00 |
| 10.10.2024 | 21,87 | 21,97 | 21,83 | 21,92 | -0,23% | 16.493,00 |
| 09.10.2024 | 22,03 | 22,14 | 21,86 | 21,97 | -0,77% | 16.739,00 |
| 08.10.2024 | 22,04 | 22,19 | 21,99 | 22,14 | 0,00% | 12.797,00 |
| 07.10.2024 | 21,98 | 22,16 | 21,85 | 22,14 | 0,87% | 31.595,00 |
| 04.10.2024 | 21,93 | 21,98 | 21,77 | 21,95 | 0,23% | 15.999,00 |
| 03.10.2024 | 21,74 | 21,90 | 21,66 | 21,90 | 0,09% | 19.781,00 |
| 02.10.2024 | 21,90 | 22,22 | 21,78 | 21,88 | -0,14% | 63.719,00 |
| 01.10.2024 | 21,85 | 21,91 | 21,61 | 21,91 | 0,27% | 21.619,00 |
| 30.09.2024 | 21,76 | 21,86 | 21,69 | 21,85 | 0,32% | 29.679,00 |
| 27.09.2024 | 21,75 | 21,94 | 21,75 | 21,78 | -0,05% | 101.214,00 |
| 26.09.2024 | 21,66 | 21,87 | 21,66 | 21,79 | 0,18% | 40.479,00 |
| 25.09.2024 | 22,02 | 22,02 | 21,73 | 21,75 | -0,68% | 62.453,00 |
| 24.09.2024 | 21,91 | 21,91 | 21,80 | 21,90 | 0,00% | 81.607,00 |
| 23.09.2024 | 22,16 | 22,24 | 21,80 | 21,90 | -1,40% | 52.872,00 |
| 20.09.2024 | 21,77 | 22,44 | 21,77 | 22,21 | 1,51% | 130.349,00 |
| 19.09.2024 | 22,14 | 22,14 | 21,77 | 21,88 | -0,27% | 50.266,00 |
| 18.09.2024 | 21,84 | 22,00 | 21,79 | 21,94 | 0,46% | 45.329,00 |
| 17.09.2024 | 21,86 | 21,93 | 21,72 | 21,84 | -0,09% | 36.535,00 |
| 16.09.2024 | 21,91 | 21,97 | 21,76 | 21,86 | -0,46% | 26.325,00 |
| 13.09.2024 | 21,70 | 22,05 | 21,70 | 21,96 | 1,15% | 48.173,00 |
| 12.09.2024 | 21,81 | 21,92 | 21,64 | 21,71 | -0,45% | 78.970,00 |
| 11.09.2024 | 21,94 | 21,94 | 21,80 | 21,81 | -0,05% | 24.274,00 |
| 10.09.2024 | 21,90 | 21,92 | 21,76 | 21,82 | -0,46% | 27.658,00 |
| 09.09.2024 | 21,87 | 22,01 | 21,87 | 21,92 | 0,00% | 30.014,00 |
| 06.09.2024 | 22,01 | 22,01 | 21,78 | 21,92 | -0,32% | 32.183,00 |
| 05.09.2024 | 22,01 | 22,01 | 21,79 | 21,99 | 0,14% | 33.685,00 |
| 04.09.2024 | 21,98 | 22,31 | 21,85 | 21,96 | -0,68% | 52.264,00 |
| 03.09.2024 | 22,00 | 22,33 | 21,85 | 22,11 | -0,27% | 95.040,00 |
| 30.08.2024 | 22,20 | 22,24 | 21,92 | 22,17 | -0,14% | 33.860,00 |
| 29.08.2024 | 22,11 | 22,20 | 22,11 | 22,20 | 0,32% | 40.710,00 |
| 28.08.2024 | 22,20 | 22,29 | 22,05 | 22,13 | 0,00% | 67.591,00 |
| 27.08.2024 | 23,00 | 23,09 | 22,12 | 22,13 | -7,52% | 211.597,00 |
| 26.08.2024 | 24,18 | 24,33 | 23,87 | 23,93 | -1,12% | 23.585,00 |
| 23.08.2024 | 24,45 | 24,50 | 23,64 | 24,20 | 0,54% | 73.877,00 |
| 22.08.2024 | 23,45 | 24,18 | 23,25 | 24,07 | 2,91% | 61.661,00 |
| 21.08.2024 | 22,76 | 23,44 | 22,59 | 23,39 | 2,50% | 49.992,00 |
| 20.08.2024 | 23,12 | 23,24 | 22,14 | 22,82 | -1,98% | 90.741,00 |
| 19.08.2024 | 23,41 | 23,47 | 23,00 | 23,28 | -0,39% | 39.683,00 |
| 16.08.2024 | 23,45 | 23,57 | 23,09 | 23,37 | -0,17% | 50.201,00 |
| 15.08.2024 | 23,35 | 23,68 | 23,03 | 23,41 | 2,36% | 78.071,00 |
| 14.08.2024 | 22,56 | 23,00 | 22,40 | 22,87 | 2,56% | 38.299,00 |
| 13.08.2024 | 22,06 | 22,41 | 21,79 | 22,30 | 0,95% | 52.516,00 |
| 12.08.2024 | 23,31 | 23,31 | 22,03 | 22,09 | -4,54% | 85.081,00 |
| 09.08.2024 | 23,16 | 23,43 | 22,93 | 23,14 | 0,61% | 103.002,00 |
| 08.08.2024 | 22,48 | 23,22 | 22,43 | 23,00 | 0,00% | 41.050,00 |
| 07.08.2024 | 22,65 | 23,14 | 22,32 | 23,00 | 1,95% | 76.415,00 |
| 06.08.2024 | 22,21 | 22,80 | 22,21 | 22,56 | 0,71% | 40.060,00 |
| 05.08.2024 | 21,86 | 22,55 | 21,85 | 22,40 | -0,44% | 55.770,00 |
| 02.08.2024 | 22,20 | 22,82 | 22,12 | 22,50 | -1,14% | 55.403,00 |
| 01.08.2024 | 22,71 | 22,90 | 22,59 | 22,76 | -1,04% | 28.498,00 |
| 31.07.2024 | 22,51 | 23,66 | 22,47 | 23,00 | 1,14% | 129.406,00 |