29,453$
0,08%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 29,29 | 29,50 | 29,16 | 29,43 | 0,44% | 43.266.689,00 |
| 23.01.2026 | 28,98 | 29,33 | 28,76 | 29,30 | 0,24% | 29.380.164,00 |
| 22.01.2026 | 28,88 | 29,44 | 28,87 | 29,23 | 1,18% | 35.617.743,00 |
| 21.01.2026 | 28,09 | 29,01 | 28,09 | 28,89 | 2,59% | 44.865.453,00 |
| 20.01.2026 | 27,83 | 28,58 | 27,69 | 28,16 | 1,45% | 50.568.321,00 |
| 19.01.2026 | 27,55 | 27,88 | 27,54 | 27,76 | -0,22% | - |
| 16.01.2026 | 28,25 | 28,38 | 27,56 | 27,82 | -1,87% | 38.596.936,00 |
| 15.01.2026 | 28,41 | 28,55 | 28,19 | 28,35 | -0,25% | 31.081.581,00 |
| 14.01.2026 | 28,05 | 28,54 | 28,03 | 28,42 | -0,21% | 27.336.253,00 |
| 13.01.2026 | 28,90 | 29,25 | 28,40 | 28,48 | -2,00% | 35.155.023,00 |
| 12.01.2026 | 28,74 | 29,32 | 28,49 | 29,06 | 2,43% | 40.310.238,00 |
| 09.01.2026 | 28,13 | 28,55 | 27,78 | 28,37 | 0,57% | 22.315.317,00 |
| 08.01.2026 | 27,66 | 28,50 | 27,50 | 28,21 | 1,11% | 30.813.259,00 |
| 07.01.2026 | 27,45 | 27,91 | 27,34 | 27,90 | 1,75% | 36.361.735,00 |
| 06.01.2026 | 27,84 | 27,94 | 27,10 | 27,42 | -2,52% | 34.552.551,00 |
| 05.01.2026 | 27,73 | 28,93 | 27,71 | 28,13 | 1,65% | 47.571.576,00 |
| 02.01.2026 | 28,00 | 28,06 | 27,52 | 27,67 | -1,17% | 24.284.192,00 |
| 31.12.2025 | 27,98 | 28,19 | 27,86 | 28,00 | -0,27% | 17.234.234,00 |
| 30.12.2025 | 27,92 | 28,20 | 27,89 | 28,08 | 0,33% | 23.008.027,00 |
| 29.12.2025 | 27,79 | 28,01 | 27,66 | 27,98 | 0,71% | 24.025.827,00 |
| 26.12.2025 | 27,86 | 27,97 | 27,65 | 27,79 | -0,40% | 12.421.281,00 |
| 24.12.2025 | 27,52 | 27,97 | 27,51 | 27,90 | 1,36% | 10.352.875,00 |
| 23.12.2025 | 27,43 | 27,55 | 27,17 | 27,52 | 0,41% | 21.049.276,00 |
| 22.12.2025 | 27,62 | 27,92 | 27,35 | 27,41 | -1,05% | 30.726.535,00 |
| 19.12.2025 | 28,23 | 28,45 | 27,61 | 27,70 | -2,31% | 91.475.052,00 |
| 18.12.2025 | 28,03 | 28,51 | 27,86 | 28,36 | -0,16% | 46.352.132,00 |
| 17.12.2025 | 27,69 | 28,66 | 27,57 | 28,40 | 1,98% | 71.664.897,00 |
| 16.12.2025 | 26,43 | 27,96 | 26,12 | 27,85 | 5,39% | 91.875.458,00 |
| 15.12.2025 | 25,81 | 26,51 | 25,73 | 26,43 | 3,60% | 40.010.593,00 |
| 12.12.2025 | 25,81 | 26,09 | 25,46 | 25,51 | -1,34% | 28.912.084,00 |
| 11.12.2025 | 25,90 | 25,98 | 25,43 | 25,86 | 0,07% | 46.100.546,00 |
| 10.12.2025 | 25,18 | 25,95 | 25,08 | 25,84 | 2,95% | 36.933.503,00 |
| 09.12.2025 | 24,97 | 25,23 | 24,78 | 25,10 | 0,53% | 27.468.859,00 |
| 08.12.2025 | 25,60 | 25,61 | 24,90 | 24,97 | -2,42% | 40.134.209,00 |
| 05.12.2025 | 25,51 | 26,31 | 25,49 | 25,58 | 0,40% | 47.686.259,00 |
| 04.12.2025 | 25,74 | 25,79 | 25,33 | 25,48 | -0,84% | 40.806.227,00 |
| 03.12.2025 | 25,26 | 25,77 | 25,15 | 25,70 | 1,52% | 27.648.740,00 |
| 02.12.2025 | 25,03 | 25,54 | 24,73 | 25,31 | 1,66% | 45.781.414,00 |
| 01.12.2025 | 24,83 | 25,14 | 24,78 | 24,90 | -0,41% | 28.314.784,00 |
| 28.11.2025 | 24,81 | 25,18 | 24,78 | 25,00 | 0,45% | 13.633.963,00 |
| 26.11.2025 | 25,08 | 25,10 | 24,83 | 24,89 | -0,41% | 24.225.470,00 |
| 25.11.2025 | 24,87 | 25,38 | 24,84 | 24,99 | 0,83% | 30.445.621,00 |
| 24.11.2025 | 25,58 | 25,61 | 24,76 | 24,79 | -3,25% | 51.662.473,00 |
| 21.11.2025 | 24,91 | 25,69 | 24,91 | 25,62 | 2,70% | 31.572.771,00 |
| 20.11.2025 | 25,27 | 25,43 | 24,87 | 24,95 | -0,89% | 24.690.793,00 |
| 19.11.2025 | 25,57 | 25,64 | 25,08 | 25,17 | -1,79% | 27.469.301,00 |
| 18.11.2025 | 25,63 | 25,81 | 25,36 | 25,63 | 0,51% | 29.241.592,00 |
| 17.11.2025 | 25,77 | 25,88 | 25,43 | 25,50 | -1,05% | 26.584.773,00 |
| 14.11.2025 | 26,25 | 26,45 | 25,53 | 25,77 | -1,64% | 37.839.468,00 |
| 13.11.2025 | 26,01 | 26,49 | 26,01 | 26,20 | 0,29% | 31.960.608,00 |
| 12.11.2025 | 25,71 | 26,19 | 25,69 | 26,13 | 1,60% | 30.938.850,00 |
| 11.11.2025 | 25,64 | 25,90 | 25,34 | 25,72 | 1,22% | 53.416.961,00 |
| 10.11.2025 | 25,53 | 25,74 | 25,06 | 25,41 | -0,84% | 55.469.884,00 |
| 07.11.2025 | 25,82 | 26,02 | 25,30 | 25,62 | 0,15% | 36.519.346,00 |
| 06.11.2025 | 26,17 | 26,29 | 25,56 | 25,58 | -2,25% | 32.823.378,00 |
| 05.11.2025 | 25,71 | 26,22 | 25,65 | 26,18 | 1,82% | 40.249.211,00 |
| 04.11.2025 | 25,32 | 25,80 | 25,19 | 25,71 | 1,70% | 45.561.727,00 |
| 03.11.2025 | 25,89 | 26,01 | 25,01 | 25,28 | -3,07% | 39.650.729,00 |
| 31.10.2025 | 25,04 | 26,18 | 24,68 | 26,08 | 1,89% | 49.107.314,00 |
| 30.10.2025 | 24,44 | 26,32 | 24,12 | 25,59 | -4,24% | 64.038.135,00 |
| 29.10.2025 | 27,31 | 27,41 | 26,66 | 26,73 | -2,56% | 42.857.670,00 |
| 28.10.2025 | 27,46 | 27,56 | 27,29 | 27,43 | -0,48% | 27.062.812,00 |
| 27.10.2025 | 27,55 | 27,84 | 27,44 | 27,56 | 0,48% | 24.107.408,00 |
| 24.10.2025 | 27,60 | 27,75 | 27,40 | 27,43 | -0,07% | 18.001.536,00 |
| 23.10.2025 | 27,74 | 27,78 | 27,40 | 27,45 | -0,34% | 21.198.148,00 |
| 22.10.2025 | 28,05 | 28,10 | 27,52 | 27,54 | -1,90% | 22.015.764,00 |
| 21.10.2025 | 27,78 | 28,10 | 27,63 | 28,08 | 1,35% | 30.082.960,00 |
| 20.10.2025 | 27,68 | 27,76 | 27,46 | 27,70 | 0,10% | 16.881.392,00 |
| 17.10.2025 | 27,45 | 27,77 | 27,32 | 27,67 | 0,96% | 20.680.912,00 |
| 16.10.2025 | 27,79 | 27,95 | 27,31 | 27,41 | -1,55% | 20.378.550,00 |
| 15.10.2025 | 28,04 | 28,21 | 27,59 | 27,84 | -0,90% | 20.536.648,00 |
| 14.10.2025 | 27,59 | 28,21 | 27,55 | 28,10 | 1,97% | 23.398.665,00 |
| 13.10.2025 | 27,66 | 27,89 | 27,53 | 27,55 | -0,17% | 16.844.066,00 |
| 10.10.2025 | 28,28 | 28,46 | 27,57 | 27,60 | -2,06% | 22.896.841,00 |
| 09.10.2025 | 28,91 | 29,01 | 28,16 | 28,18 | -2,24% | 22.555.005,00 |
| 08.10.2025 | 28,68 | 29,03 | 28,53 | 28,83 | 0,56% | 23.765.203,00 |
| 07.10.2025 | 29,13 | 29,16 | 28,39 | 28,67 | -1,58% | 30.175.843,00 |
| 06.10.2025 | 28,85 | 29,14 | 28,50 | 29,13 | 0,61% | 27.868.009,00 |
| 03.10.2025 | 28,51 | 29,22 | 28,49 | 28,95 | 1,64% | 32.639.878,00 |
| 02.10.2025 | 28,78 | 28,85 | 28,46 | 28,48 | -1,75% | 25.014.593,00 |
| 01.10.2025 | 29,08 | 29,39 | 28,95 | 28,99 | -1,53% | 30.248.180,00 |
| 30.09.2025 | 29,46 | 29,80 | 29,25 | 29,44 | -0,22% | 37.758.231,00 |
| 29.09.2025 | 29,82 | 29,86 | 29,43 | 29,50 | -0,73% | 22.268.020,00 |
| 26.09.2025 | 29,67 | 29,88 | 29,56 | 29,72 | 0,32% | 15.565.447,00 |
| 25.09.2025 | 29,71 | 29,89 | 29,53 | 29,62 | 0,03% | 19.402.744,00 |
| 24.09.2025 | 29,78 | 29,78 | 29,47 | 29,61 | -0,03% | 22.928.258,00 |
| 23.09.2025 | 29,59 | 30,15 | 29,59 | 29,62 | 0,41% | 26.288.459,00 |
| 22.09.2025 | 29,35 | 29,58 | 29,32 | 29,50 | -0,32% | 36.356.093,00 |
| 19.09.2025 | 29,64 | 29,87 | 29,42 | 29,59 | -0,16% | 53.789.574,00 |
| 18.09.2025 | 30,29 | 30,37 | 29,35 | 29,64 | -2,44% | 39.019.855,00 |
| 17.09.2025 | 30,30 | 30,73 | 30,17 | 30,38 | 0,43% | 16.186.103,00 |
| 16.09.2025 | 30,56 | 30,69 | 29,96 | 30,25 | -1,01% | 21.622.121,00 |
| 15.09.2025 | 30,94 | 31,06 | 30,46 | 30,56 | -1,33% | 21.389.893,00 |
| 12.09.2025 | 31,17 | 31,27 | 30,40 | 30,97 | -1,02% | 23.874.768,00 |
| 11.09.2025 | 31,34 | 31,44 | 31,08 | 31,29 | -0,24% | 21.780.621,00 |
| 10.09.2025 | 31,41 | 31,60 | 30,82 | 31,37 | -0,56% | 17.681.555,00 |
| 09.09.2025 | 31,84 | 31,89 | 31,54 | 31,54 | -0,97% | 17.141.494,00 |
| 08.09.2025 | 30,51 | 31,96 | 30,47 | 31,85 | 0,27% | 27.803.093,00 |
| 05.09.2025 | 31,93 | 32,21 | 31,47 | 31,77 | -0,12% | 21.116.867,00 |
| 04.09.2025 | 31,89 | 32,27 | 31,59 | 31,81 | 0,18% | 27.937.831,00 |