36,234$
-0,48%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,65% | 24.015.288,00 |
| 17.02.2025 | 35,77 | 35,87 | 35,59 | 35,76 | 1,04% | - |
| 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 |
| 03.02.2025 | 33,11 | 33,78 | 33,04 | 33,19 | -1,40% | 45.432.427,00 |
| 31.01.2025 | 33,47 | 34,01 | 33,30 | 33,66 | 1,23% | 39.175.601,00 |
| 30.01.2025 | 34,42 | 34,68 | 32,50 | 33,25 | -11,00% | 77.358.162,00 |
| 29.01.2025 | 37,69 | 37,83 | 37,25 | 37,36 | -0,51% | 21.538.229,00 |
| 28.01.2025 | 37,95 | 38,18 | 37,47 | 37,55 | -1,78% | 17.896.049,00 |
| 27.01.2025 | 37,57 | 38,40 | 37,56 | 38,23 | 1,62% | 24.497.918,00 |
| 24.01.2025 | 37,36 | 37,64 | 37,28 | 37,62 | 0,40% | 18.256.167,00 |
| 23.01.2025 | 37,27 | 37,54 | 36,91 | 37,47 | 0,97% | 17.469.183,00 |
| 22.01.2025 | 36,86 | 37,20 | 36,51 | 37,11 | 0,38% | 21.121.077,00 |
| 21.01.2025 | 36,58 | 37,25 | 36,54 | 36,97 | 1,07% | 21.125.856,00 |
| 17.01.2025 | 36,75 | 36,91 | 36,45 | 36,58 | 0,74% | 22.040.302,00 |
| 16.01.2025 | 36,52 | 36,64 | 36,27 | 36,31 | -0,52% | 21.114.140,00 |
| 15.01.2025 | 36,77 | 36,85 | 36,28 | 36,50 | 0,33% | 22.268.498,00 |
| 14.01.2025 | 36,63 | 36,64 | 36,15 | 36,38 | -0,19% | 25.100.070,00 |
| 13.01.2025 | 36,51 | 36,72 | 36,25 | 36,45 | 0,25% | 19.973.258,00 |
| 10.01.2025 | 36,79 | 37,17 | 36,32 | 36,36 | -2,18% | 27.687.009,00 |
| 08.01.2025 | 36,78 | 37,24 | 36,24 | 37,17 | -0,03% | 27.293.624,00 |
| 07.01.2025 | 37,44 | 37,77 | 37,01 | 37,18 | -0,83% | 16.527.597,00 |
| 06.01.2025 | 37,34 | 38,16 | 37,29 | 37,49 | -0,48% | 31.417.814,00 |
| 03.01.2025 | 37,62 | 37,74 | 37,37 | 37,67 | 0,67% | 20.335.583,00 |
| 02.01.2025 | 37,80 | 37,95 | 37,20 | 37,42 | -0,29% | 28.786.110,00 |
| 31.12.2024 | 37,31 | 37,60 | 37,24 | 37,53 | 0,37% | 13.705.293,00 |
| 30.12.2024 | 37,78 | 37,88 | 37,11 | 37,39 | -1,42% | 23.728.315,00 |
| 27.12.2024 | 37,84 | 38,25 | 37,69 | 37,93 | -0,84% | 15.394.230,00 |
| 26.12.2024 | 38,25 | 38,46 | 38,09 | 38,25 | -0,39% | 10.860.730,00 |
| 24.12.2024 | 37,85 | 38,42 | 37,71 | 38,40 | 1,11% | 7.493.087,00 |
| 23.12.2024 | 38,03 | 38,21 | 37,67 | 37,98 | -0,63% | 16.681.362,00 |
| 20.12.2024 | 37,59 | 38,31 | 37,31 | 38,22 | 2,19% | 60.040.080,00 |
| 19.12.2024 | 37,95 | 38,04 | 37,25 | 37,40 | -1,22% | 22.646.545,00 |
| 18.12.2024 | 38,55 | 38,94 | 37,79 | 37,86 | -2,42% | 22.644.592,00 |
| 17.12.2024 | 38,87 | 39,12 | 38,56 | 38,80 | -0,15% | 19.193.101,00 |
| 16.12.2024 | 39,09 | 39,75 | 38,79 | 38,86 | -2,66% | 20.182.815,00 |
| 13.12.2024 | 39,75 | 40,20 | 39,66 | 39,92 | -0,80% | 18.032.626,00 |
| 12.12.2024 | 39,92 | 40,37 | 39,83 | 40,24 | 1,33% | 22.465.505,00 |
| 11.12.2024 | 39,47 | 39,84 | 39,42 | 39,71 | 0,46% | 23.922.876,00 |
| 10.12.2024 | 39,07 | 39,79 | 38,53 | 39,53 | 1,23% | 28.678.092,00 |
| 09.12.2024 | 43,21 | 43,30 | 38,76 | 39,05 | -9,50% | 45.253.852,00 |
| 06.12.2024 | 42,75 | 43,19 | 42,73 | 43,15 | 0,84% | 15.608.585,00 |
| 05.12.2024 | 42,61 | 42,98 | 42,46 | 42,79 | 0,56% | 13.615.045,00 |
| 04.12.2024 | 42,71 | 42,97 | 42,38 | 42,55 | -0,72% | 14.620.998,00 |
| 03.12.2024 | 43,22 | 43,45 | 42,83 | 42,86 | -0,99% | 14.352.200,00 |
| 02.12.2024 | 43,01 | 43,31 | 42,68 | 43,29 | 0,23% | 16.253.456,00 |
| 29.11.2024 | 42,46 | 43,27 | 42,42 | 43,19 | 1,48% | 9.556.976,00 |
| 27.11.2024 | 42,61 | 43,04 | 42,53 | 42,56 | -0,19% | 16.236.129,00 |
| 26.11.2024 | 43,00 | 43,26 | 42,44 | 42,64 | -1,30% | 18.392.625,00 |
| 25.11.2024 | 43,92 | 44,03 | 43,13 | 43,20 | -0,62% | 23.525.960,00 |
| 22.11.2024 | 43,26 | 43,72 | 43,16 | 43,47 | -0,07% | 10.637.295,00 |
| 21.11.2024 | 43,10 | 43,73 | 42,51 | 43,50 | 1,19% | 15.280.461,00 |
| 20.11.2024 | 42,75 | 43,02 | 41,99 | 42,99 | 1,58% | 21.068.587,00 |
| 19.11.2024 | 42,60 | 42,77 | 42,31 | 42,32 | -1,58% | 29.279.270,00 |
| 18.11.2024 | 42,85 | 43,22 | 42,75 | 43,00 | 0,28% | 19.101.324,00 |
| 15.11.2024 | 43,48 | 43,82 | 42,58 | 42,88 | -1,38% | 18.344.398,00 |
| 14.11.2024 | 43,91 | 44,06 | 43,19 | 43,48 | -0,98% | 20.179.020,00 |
| 13.11.2024 | 43,66 | 44,19 | 43,51 | 43,91 | -0,30% | 11.593.405,00 |
| 12.11.2024 | 43,90 | 44,20 | 43,85 | 44,04 | -0,36% | 13.411.894,00 |
| 11.11.2024 | 43,96 | 44,63 | 43,91 | 44,20 | 0,66% | 11.088.928,00 |
| 08.11.2024 | 44,16 | 44,39 | 43,66 | 43,91 | -0,63% | 23.019.736,00 |
| 07.11.2024 | 44,97 | 45,00 | 44,15 | 44,19 | -2,10% | 17.151.784,00 |
| 06.11.2024 | 43,83 | 45,22 | 43,43 | 45,14 | 6,06% | 31.072.519,00 |
| 05.11.2024 | 42,74 | 43,06 | 42,32 | 42,56 | 0,07% | 16.783.163,00 |
| 04.11.2024 | 43,69 | 43,77 | 42,49 | 42,53 | -2,36% | 21.555.380,00 |
| 01.11.2024 | 44,35 | 44,68 | 43,49 | 43,56 | -0,25% | 25.078.455,00 |
| 31.10.2024 | 45,21 | 45,31 | 42,84 | 43,67 | 3,39% | 35.198.352,00 |
| 30.10.2024 | 41,82 | 42,47 | 41,81 | 42,24 | 0,40% | 27.530.381,00 |
| 29.10.2024 | 41,77 | 42,49 | 41,74 | 42,07 | 0,55% | 21.091.458,00 |
| 28.10.2024 | 41,62 | 41,96 | 41,62 | 41,84 | 0,43% | 19.062.511,00 |
| 25.10.2024 | 42,06 | 42,60 | 41,62 | 41,66 | 0,02% | 19.363.495,00 |
| 24.10.2024 | 41,79 | 42,00 | 41,34 | 41,65 | 0,24% | 16.562.790,00 |
| 23.10.2024 | 41,53 | 41,92 | 41,22 | 41,55 | 0,01% | 16.411.686,00 |
| 22.10.2024 | 40,67 | 42,30 | 40,57 | 41,55 | 2,50% | 18.594.714,00 |
| 21.10.2024 | 41,96 | 41,98 | 40,46 | 40,53 | -3,34% | 16.333.502,00 |
| 18.10.2024 | 41,95 | 42,37 | 41,87 | 41,93 | -0,71% | 14.188.181,00 |
| 17.10.2024 | 42,58 | 42,75 | 41,65 | 42,23 | -0,05% | 16.288.135,00 |
| 16.10.2024 | 42,24 | 42,61 | 42,21 | 42,25 | 0,28% | 11.768.013,00 |
| 15.10.2024 | 41,88 | 42,77 | 41,88 | 42,13 | 0,33% | 14.841.694,00 |
| 14.10.2024 | 41,36 | 42,05 | 41,30 | 41,99 | 1,77% | 12.121.039,00 |
| 11.10.2024 | 41,17 | 41,48 | 41,08 | 41,26 | 0,35% | 10.447.759,00 |
| 10.10.2024 | 41,52 | 41,95 | 41,05 | 41,12 | -0,69% | 11.975.761,00 |
| 09.10.2024 | 40,96 | 41,44 | 40,76 | 41,40 | 1,10% | 11.396.572,00 |
| 08.10.2024 | 40,57 | 41,03 | 40,38 | 40,95 | 0,95% | 18.173.498,00 |
| 07.10.2024 | 40,94 | 41,19 | 40,52 | 40,57 | -1,52% | 17.063.056,00 |
| 04.10.2024 | 40,89 | 41,36 | 40,66 | 41,19 | 0,94% | 13.697.490,00 |
| 03.10.2024 | 41,03 | 41,12 | 40,53 | 40,81 | -1,20% | 10.457.611,00 |
| 02.10.2024 | 41,39 | 41,86 | 41,25 | 41,30 | -0,98% | 11.124.411,00 |
| 01.10.2024 | 41,63 | 41,97 | 41,17 | 41,71 | -0,14% | 18.226.381,00 |
| 30.09.2024 | 41,75 | 41,90 | 41,30 | 41,77 | 0,31% | 22.382.689,00 |