35,320$
0,31%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 21.623.146,00 |
| 24.06.2025 | 34,78 | 35,28 | 34,60 | 35,21 | 1,79% | 24.319.501,00 |
| 23.06.2025 | 34,39 | 34,63 | 34,16 | 34,59 | 0,17% | 28.769.075,00 |
| 20.06.2025 | 34,50 | 34,90 | 34,38 | 34,53 | 0,79% | 42.693.904,00 |
| 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% | 16.399.444,00 |
| 16.06.2025 | 35,18 | 35,50 | 34,77 | 35,11 | 0,29% | 18.323.485,00 |
| 13.06.2025 | 35,26 | 35,46 | 34,95 | 35,01 | -0,74% | 17.190.703,00 |
| 12.06.2025 | 35,18 | 35,39 | 35,07 | 35,27 | 0,26% | 14.228.563,00 |
| 11.06.2025 | 35,66 | 35,77 | 35,12 | 35,18 | -1,24% | 19.015.809,00 |
| 10.06.2025 | 34,64 | 35,64 | 34,52 | 35,62 | 2,95% | 21.240.922,00 |
| 09.06.2025 | 34,70 | 34,90 | 34,56 | 34,60 | -0,29% | 15.056.250,00 |
| 06.06.2025 | 34,50 | 34,80 | 34,40 | 34,70 | 1,40% | 13.753.349,00 |
| 05.06.2025 | 34,50 | 34,59 | 34,09 | 34,22 | -0,64% | 18.853.589,00 |
| 04.06.2025 | 34,74 | 34,90 | 34,43 | 34,44 | -0,63% | 19.206.719,00 |
| 03.06.2025 | 34,35 | 34,68 | 34,11 | 34,66 | 0,96% | 22.050.853,00 |
| 02.06.2025 | 34,32 | 34,42 | 33,83 | 34,33 | -0,69% | 25.282.823,00 |
| 30.05.2025 | 34,36 | 34,76 | 34,10 | 34,57 | 0,85% | 31.652.156,00 |
| 29.05.2025 | 34,63 | 34,81 | 33,84 | 34,28 | -1,01% | 22.617.246,00 |
| 28.05.2025 | 34,97 | 35,12 | 34,57 | 34,63 | -0,92% | 19.762.229,00 |
| 27.05.2025 | 34,81 | 35,11 | 34,58 | 34,95 | 1,25% | 22.018.508,00 |
| 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% | 14.428.346,00 |
| 21.05.2025 | 35,42 | 35,62 | 34,96 | 35,10 | -1,38% | 17.291.040,00 |
| 20.05.2025 | 35,38 | 35,78 | 35,35 | 35,59 | 0,42% | 14.068.147,00 |
| 19.05.2025 | 35,35 | 35,54 | 35,24 | 35,44 | -0,11% | 14.182.503,00 |
| 16.05.2025 | 35,32 | 35,66 | 35,20 | 35,48 | 0,42% | 20.791.588,00 |
| 15.05.2025 | 34,64 | 35,37 | 34,51 | 35,33 | 2,23% | 18.153.988,00 |
| 14.05.2025 | 34,66 | 34,82 | 34,35 | 34,56 | -0,66% | 18.156.416,00 |
| 13.05.2025 | 34,85 | 35,11 | 34,49 | 34,79 | 0,20% | 19.071.472,00 |
| 12.05.2025 | 34,81 | 35,41 | 34,53 | 34,72 | 1,37% | 23.093.139,00 |
| 09.05.2025 | 34,34 | 34,45 | 34,15 | 34,25 | 0,09% | 16.919.698,00 |
| 08.05.2025 | 34,49 | 34,72 | 34,15 | 34,22 | -0,49% | 35.269.366,00 |
| 07.05.2025 | 34,63 | 34,88 | 34,21 | 34,39 | -0,29% | 25.154.385,00 |
| 06.05.2025 | 34,25 | 34,61 | 34,07 | 34,49 | 0,12% | 16.103.946,00 |
| 05.05.2025 | 34,07 | 34,68 | 33,98 | 34,45 | -0,03% | 20.326.062,00 |
| 02.05.2025 | 34,00 | 34,53 | 33,99 | 34,46 | 1,89% | 24.824.295,00 |
| 01.05.2025 | 33,85 | 34,23 | 33,68 | 33,82 | -1,11% | 20.277.687,00 |
| 30.04.2025 | 33,77 | 34,27 | 33,16 | 34,20 | 0,77% | 28.174.763,00 |
| 29.04.2025 | 33,65 | 34,06 | 33,60 | 33,94 | 0,50% | 22.741.567,00 |
| 28.04.2025 | 33,90 | 34,24 | 33,62 | 33,77 | -0,38% | 27.895.670,00 |
| 25.04.2025 | 33,52 | 33,94 | 33,13 | 33,90 | 2,14% | 29.368.755,00 |
| 24.04.2025 | 31,98 | 33,35 | 31,44 | 33,19 | -3,71% | 44.282.341,00 |
| 23.04.2025 | 34,53 | 35,03 | 34,39 | 34,47 | 0,79% | 28.164.613,00 |
| 22.04.2025 | 33,85 | 34,25 | 33,73 | 34,20 | 1,79% | 23.108.450,00 |
| 21.04.2025 | 33,75 | 34,01 | 33,25 | 33,60 | -1,21% | 22.945.350,00 |
| 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% | 20.687.019,00 |
| 15.04.2025 | 34,44 | 34,76 | 34,26 | 34,40 | 0,73% | 17.989.854,00 |
| 14.04.2025 | 33,38 | 34,45 | 33,25 | 34,15 | 1,28% | 20.432.806,00 |
| 11.04.2025 | 33,96 | 34,00 | 33,22 | 33,72 | 0,12% | 26.811.934,00 |
| 10.04.2025 | 34,78 | 34,90 | 33,09 | 33,68 | -4,26% | 31.778.783,00 |
| 09.04.2025 | 32,50 | 35,25 | 32,20 | 35,18 | 7,13% | 45.095.944,00 |
| 08.04.2025 | 33,47 | 34,30 | 32,50 | 32,84 | -1,88% | 33.971.416,00 |
| 07.04.2025 | 32,97 | 34,44 | 32,38 | 33,47 | 0,27% | 46.139.740,00 |
| 04.04.2025 | 34,93 | 35,35 | 33,34 | 33,38 | -6,55% | 37.314.568,00 |
| 03.04.2025 | 36,61 | 36,66 | 35,61 | 35,72 | -2,43% | 26.834.110,00 |
| 02.04.2025 | 36,31 | 36,65 | 36,11 | 36,61 | -0,30% | 18.827.555,00 |
| 01.04.2025 | 36,94 | 37,14 | 36,52 | 36,72 | -0,49% | 20.738.284,00 |
| 31.03.2025 | 36,83 | 37,04 | 36,35 | 36,90 | 0,76% | 27.806.324,00 |
| 28.03.2025 | 37,30 | 37,48 | 36,59 | 36,62 | -2,01% | 23.331.680,00 |
| 27.03.2025 | 37,28 | 37,64 | 37,04 | 37,37 | 0,00% | 17.856.744,00 |
| 26.03.2025 | 37,00 | 37,72 | 36,86 | 37,37 | 1,16% | 25.944.989,00 |
| 25.03.2025 | 36,47 | 36,95 | 35,92 | 36,94 | 0,93% | 31.434.356,00 |
| 24.03.2025 | 36,79 | 36,88 | 36,48 | 36,60 | -0,41% | 34.933.620,00 |
| 21.03.2025 | 36,24 | 36,88 | 36,08 | 36,75 | 0,68% | 54.564.477,00 |
| 20.03.2025 | 35,90 | 36,69 | 35,86 | 36,50 | 1,14% | 17.068.811,00 |
| 19.03.2025 | 36,05 | 36,22 | 35,93 | 36,09 | 0,22% | 21.740.638,00 |
| 18.03.2025 | 35,82 | 36,13 | 35,57 | 36,01 | 0,73% | 17.883.082,00 |
| 17.03.2025 | 35,49 | 35,92 | 35,34 | 35,75 | 0,90% | 16.899.287,00 |
| 14.03.2025 | 35,08 | 35,59 | 34,65 | 35,43 | 2,10% | 27.406.651,00 |
| 13.03.2025 | 35,17 | 35,92 | 34,66 | 34,70 | -1,39% | 32.055.765,00 |
| 12.03.2025 | 35,76 | 35,88 | 34,90 | 35,19 | -2,11% | 23.454.953,00 |
| 11.03.2025 | 36,07 | 36,32 | 35,48 | 35,95 | -0,44% | 32.233.452,00 |
| 10.03.2025 | 37,41 | 37,98 | 36,03 | 36,11 | -3,94% | 43.425.196,00 |
| 07.03.2025 | 36,08 | 37,62 | 36,07 | 37,59 | 3,64% | 43.323.136,00 |
| 06.03.2025 | 35,53 | 36,34 | 35,35 | 36,27 | 2,00% | 29.116.332,00 |
| 05.03.2025 | 35,32 | 35,69 | 34,97 | 35,56 | 0,17% | 24.536.145,00 |
| 04.03.2025 | 36,21 | 36,32 | 35,27 | 35,50 | -1,33% | 31.010.369,00 |
| 03.03.2025 | 35,87 | 36,25 | 35,75 | 35,98 | 0,28% | 19.845.655,00 |
| 28.02.2025 | 35,65 | 36,09 | 35,53 | 35,88 | 1,38% | 26.777.627,00 |
| 27.02.2025 | 35,09 | 35,48 | 35,00 | 35,39 | 0,83% | 23.252.215,00 |
| 26.02.2025 | 35,78 | 35,83 | 35,00 | 35,10 | -2,09% | 31.161.244,00 |
| 25.02.2025 | 36,45 | 36,98 | 35,75 | 35,85 | -1,24% | 34.274.960,00 |
| 24.02.2025 | 36,39 | 36,79 | 36,22 | 36,30 | 0,17% | 28.121.999,00 |
| 21.02.2025 | 36,56 | 36,65 | 36,19 | 36,24 | -0,47% | 21.415.333,00 |
| 20.02.2025 | 36,39 | 36,72 | 36,09 | 36,41 | -0,19% | 25.850.098,00 |
| 19.02.2025 | 36,44 | 36,75 | 36,28 | 36,48 | 0,36% | 22.701.278,00 |
| 18.02.2025 | 35,26 | 36,38 | 35,11 | 36,35 | 2,71% | 24.015.288,00 |
| 14.02.2025 | 35,40 | 35,62 | 35,29 | 35,39 | 0,03% | 17.933.379,00 |
| 13.02.2025 | 35,04 | 35,50 | 34,94 | 35,38 | 1,38% | 20.563.765,00 |
| 12.02.2025 | 34,92 | 35,23 | 34,89 | 34,90 | -0,94% | 23.440.636,00 |
| 11.02.2025 | 34,08 | 35,36 | 34,08 | 35,23 | 2,20% | 32.640.466,00 |
| 10.02.2025 | 34,73 | 34,78 | 34,39 | 34,47 | 0,29% | 26.992.440,00 |
| 07.02.2025 | 34,62 | 34,67 | 34,10 | 34,37 | -0,29% | 24.083.958,00 |
| 06.02.2025 | 34,10 | 34,48 | 33,75 | 34,47 | 1,56% | 29.838.282,00 |
| 05.02.2025 | 33,55 | 33,95 | 33,31 | 33,94 | 1,16% | 33.492.022,00 |
| 04.02.2025 | 32,68 | 33,61 | 32,61 | 33,55 | 1,08% | 40.510.660,00 |