41,505€
0,13%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 41,52 | 41,55 | 41,10 | 41,49 | -0,43% | - |
| 21.11.2024 | 40,70 | 41,70 | 40,40 | 41,66 | 2,47% | - |
| 20.11.2024 | 40,83 | 41,16 | 40,66 | 40,66 | 1,88% | 100,00 |
| 19.11.2024 | 40,23 | 40,23 | 39,91 | 39,91 | -2,84% | 42,00 |
| 18.11.2024 | 41,08 | 41,08 | 41,08 | 41,08 | 0,93% | 150,00 |
| 15.11.2024 | 40,56 | 41,38 | 40,56 | 40,70 | -1,18% | 250,00 |
| 14.11.2024 | 41,21 | 41,21 | 41,18 | 41,18 | -0,90% | - |
| 13.11.2024 | 41,26 | 41,75 | 41,26 | 41,56 | 0,44% | 11,00 |
| 12.11.2024 | 41,19 | 41,61 | 41,19 | 41,38 | 1,01% | 150,00 |
| 11.11.2024 | 40,73 | 40,96 | 40,73 | 40,96 | 0,32% | 143,00 |
| 08.11.2024 | 40,66 | 40,83 | 40,66 | 40,83 | -0,41% | 332,00 |
| 07.11.2024 | 41,61 | 42,13 | 41,00 | 41,00 | -1,44% | 75,00 |
| 06.11.2024 | 39,91 | 41,60 | 39,91 | 41,60 | 5,89% | 10,00 |
| 05.11.2024 | 38,60 | 39,29 | 38,60 | 39,29 | 0,60% | 51,00 |
| 04.11.2024 | 40,03 | 40,55 | 39,05 | 39,05 | -2,67% | 535,00 |
| 01.11.2024 | 39,94 | 40,34 | 39,94 | 40,12 | 0,64% | 51,00 |
| 31.10.2024 | 38,49 | 41,27 | 38,49 | 39,87 | 2,64% | 1.306,00 |
| 30.10.2024 | 38,42 | 38,84 | 38,42 | 38,84 | 0,10% | - |
| 29.10.2024 | 38,47 | 38,80 | 38,47 | 38,80 | 0,69% | - |
| 28.10.2024 | 38,25 | 38,54 | 38,25 | 38,54 | 0,89% | - |
| 25.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,34% | - |
| 24.10.2024 | 38,29 | 38,33 | 38,29 | 38,33 | 0,08% | - |
| 23.10.2024 | 38,50 | 38,50 | 38,30 | 38,30 | -0,61% | - |
| 22.10.2024 | 37,11 | 38,73 | 37,11 | 38,53 | 3,13% | 75,00 |
| 21.10.2024 | 38,30 | 38,30 | 37,36 | 37,36 | -3,85% | 650,00 |
| 18.10.2024 | 38,86 | 38,86 | 38,86 | 38,86 | 0,09% | - |
| 17.10.2024 | 38,63 | 38,82 | 38,63 | 38,82 | -0,21% | - |
| 16.10.2024 | 38,20 | 39,12 | 38,20 | 38,90 | 0,78% | 101,00 |
| 15.10.2024 | 38,11 | 38,60 | 38,11 | 38,60 | 0,48% | - |
| 14.10.2024 | 37,46 | 38,42 | 37,46 | 38,42 | 1,59% | 10,00 |
| 11.10.2024 | 37,14 | 37,82 | 37,14 | 37,82 | 0,84% | 10,00 |
| 10.10.2024 | 38,13 | 38,17 | 37,45 | 37,50 | -0,60% | 335,00 |
| 09.10.2024 | 36,95 | 37,73 | 36,95 | 37,73 | 1,40% | - |
| 08.10.2024 | 36,66 | 37,21 | 36,66 | 37,21 | 0,88% | - |
| 07.10.2024 | 37,35 | 37,35 | 36,88 | 36,88 | 0,49% | - |
| 04.10.2024 | 36,70 | 36,70 | 36,70 | 36,70 | -0,47% | - |
| 03.10.2024 | 37,12 | 37,78 | 36,88 | 36,88 | -1,28% | 93,00 |
| 02.10.2024 | 37,09 | 37,79 | 37,09 | 37,36 | 0,40% | 100,00 |
| 01.10.2024 | 37,21 | 37,21 | 37,21 | 37,21 | 0,69% | - |
| 30.09.2024 | 36,95 | 36,95 | 36,95 | 36,95 | -0,79% | - |
| 27.09.2024 | 36,43 | 37,25 | 36,43 | 37,25 | 2,14% | 1.340,00 |
| 26.09.2024 | 36,30 | 36,47 | 36,30 | 36,47 | 0,26% | - |
| 25.09.2024 | 36,48 | 36,48 | 36,37 | 36,37 | -1,36% | - |
| 24.09.2024 | 36,44 | 36,87 | 36,29 | 36,87 | 1,70% | 1.000,00 |
| 23.09.2024 | 35,85 | 36,26 | 35,85 | 36,26 | 1,05% | 300,00 |
| 20.09.2024 | 35,64 | 35,88 | 35,64 | 35,88 | 0,22% | - |
| 19.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,51% | - |
| 18.09.2024 | 34,93 | 34,93 | 34,93 | 34,93 | -0,87% | - |
| 17.09.2024 | 35,12 | 35,49 | 35,12 | 35,23 | 0,10% | 300,00 |
| 16.09.2024 | 35,26 | 35,26 | 35,20 | 35,20 | -1,22% | - |
| 13.09.2024 | 35,25 | 35,63 | 35,25 | 35,63 | 2,69% | - |
| 12.09.2024 | 34,92 | 34,92 | 34,70 | 34,70 | -0,89% | 5,00 |
| 11.09.2024 | 35,02 | 35,02 | 35,01 | 35,01 | -1,06% | - |
| 10.09.2024 | 35,63 | 35,99 | 35,38 | 35,38 | -0,92% | 95,00 |
| 09.09.2024 | 35,71 | 35,71 | 35,71 | 35,71 | -0,03% | - |
| 06.09.2024 | 35,35 | 35,82 | 35,35 | 35,72 | 0,10% | 10,00 |
| 05.09.2024 | 34,55 | 35,69 | 34,55 | 35,69 | 2,50% | - |
| 04.09.2024 | 35,38 | 36,16 | 34,82 | 34,82 | -2,31% | 344,00 |
| 03.09.2024 | 35,97 | 35,97 | 35,64 | 35,64 | 0,81% | - |
| 02.09.2024 | 35,36 | 35,36 | 35,36 | 35,36 | -0,62% | - |
| 30.08.2024 | 35,42 | 35,58 | 35,42 | 35,58 | 0,20% | - |
| 29.08.2024 | 35,90 | 36,01 | 35,51 | 35,51 | -0,91% | 425,00 |
| 28.08.2024 | 35,81 | 35,83 | 35,81 | 35,83 | -0,39% | - |
| 27.08.2024 | 35,71 | 35,97 | 35,71 | 35,97 | 1,81% | - |
| 26.08.2024 | 35,33 | 35,33 | 35,33 | 35,33 | -0,55% | - |
| 23.08.2024 | 35,29 | 35,53 | 35,29 | 35,53 | 0,30% | 17,00 |
| 22.08.2024 | 35,52 | 36,26 | 35,42 | 35,42 | -0,73% | 267,00 |
| 21.08.2024 | 35,66 | 35,68 | 35,66 | 35,68 | -0,70% | 300,00 |
| 20.08.2024 | 36,21 | 36,21 | 35,93 | 35,93 | -0,72% | - |
| 19.08.2024 | 35,55 | 36,19 | 35,55 | 36,19 | 0,81% | 300,00 |
| 16.08.2024 | 35,82 | 35,90 | 35,82 | 35,90 | 0,55% | - |
| 15.08.2024 | 35,21 | 35,71 | 35,21 | 35,71 | 1,12% | 125,00 |
| 14.08.2024 | 35,25 | 35,31 | 35,25 | 35,31 | 0,30% | - |
| 13.08.2024 | 35,21 | 35,21 | 35,21 | 35,21 | -0,91% | - |
| 12.08.2024 | 35,53 | 35,53 | 35,53 | 35,53 | -0,67% | - |
| 09.08.2024 | 35,75 | 35,77 | 35,75 | 35,77 | 2,29% | - |
| 08.08.2024 | 34,97 | 34,97 | 34,97 | 34,97 | -1,40% | - |
| 07.08.2024 | 35,92 | 35,92 | 35,47 | 35,47 | -0,41% | - |
| 06.08.2024 | 37,15 | 37,15 | 35,61 | 35,61 | -0,14% | 200,00 |
| 05.08.2024 | 34,16 | 35,66 | 34,16 | 35,66 | -5,56% | 516,00 |
| 02.08.2024 | 36,38 | 37,76 | 36,38 | 37,76 | 1,45% | 450,00 |
| 01.08.2024 | 37,96 | 37,96 | 37,22 | 37,22 | -2,26% | 95,00 |
| 31.07.2024 | 37,55 | 38,08 | 37,30 | 38,08 | 0,82% | 150,00 |
| 30.07.2024 | 37,11 | 37,77 | 37,11 | 37,77 | 0,83% | - |
| 29.07.2024 | 37,00 | 37,46 | 37,00 | 37,46 | 6,63% | 187,00 |
| 26.07.2024 | 35,13 | 35,13 | 35,13 | 35,13 | -0,52% | - |
| 25.07.2024 | 34,81 | 35,32 | 34,81 | 35,32 | 0,78% | 582,00 |
| 24.07.2024 | 35,81 | 35,81 | 35,04 | 35,04 | -1,53% | 1.000,00 |
| 23.07.2024 | 35,88 | 35,88 | 35,59 | 35,59 | -2,39% | - |
| 22.07.2024 | 36,57 | 36,57 | 36,46 | 36,46 | -0,26% | 280,00 |
| 19.07.2024 | 36,55 | 36,55 | 36,55 | 36,55 | -0,76% | - |
| 18.07.2024 | 36,85 | 36,85 | 36,83 | 36,83 | -0,55% | - |
| 17.07.2024 | 35,50 | 37,10 | 35,50 | 37,04 | 2,14% | 928,00 |
| 16.07.2024 | 35,33 | 36,26 | 35,33 | 36,26 | 4,60% | 140,00 |
| 15.07.2024 | 34,67 | 34,67 | 34,67 | 34,67 | -0,82% | - |
| 12.07.2024 | 34,38 | 34,95 | 34,38 | 34,95 | 0,97% | - |
| 11.07.2024 | 34,19 | 34,62 | 34,19 | 34,62 | 0,49% | - |
| 10.07.2024 | 34,38 | 34,56 | 34,38 | 34,45 | -0,38% | 150,00 |
| 09.07.2024 | 34,21 | 34,58 | 34,21 | 34,58 | -0,52% | - |
| 08.07.2024 | 34,76 | 34,76 | 34,76 | 34,76 | -0,34% | - |