24,323$
0,93%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2026 | 23,72 | 24,28 | 23,60 | 24,10 | 2,60% | 32.232.835,00 |
| 15.07.2026 | 23,24 | 23,81 | 23,18 | 23,49 | 1,29% | 22.869.892,00 |
| 14.07.2026 | 23,83 | 23,94 | 23,17 | 23,19 | -3,25% | 26.068.380,00 |
| 13.07.2026 | 23,96 | 24,28 | 23,78 | 23,97 | 1,70% | 30.705.430,00 |
| 10.07.2026 | 23,49 | 23,73 | 23,35 | 23,57 | 0,96% | 25.487.340,00 |
| 09.07.2026 | 23,08 | 23,41 | 22,80 | 23,35 | 0,67% | 27.015.512,00 |
| 08.07.2026 | 23,54 | 23,77 | 23,17 | 23,19 | -0,94% | 26.684.813,00 |
| 07.07.2026 | 23,86 | 24,24 | 23,37 | 23,41 | 0,13% | 33.016.953,00 |
| 06.07.2026 | 23,77 | 23,97 | 23,22 | 23,38 | -1,72% | 42.491.875,00 |
| 02.07.2026 | 23,79 | 23,92 | 23,08 | 23,79 | 0,25% | 43.735.083,00 |
| 01.07.2026 | 24,25 | 24,49 | 23,58 | 23,73 | -3,34% | 52.264.380,00 |
| 30.06.2026 | 24,71 | 25,04 | 24,07 | 24,55 | 1,36% | 61.967.234,00 |
| 29.06.2026 | 27,05 | 27,10 | 24,17 | 24,22 | 4,53% | 135.440.129,00 |
| 26.06.2026 | 22,76 | 23,23 | 22,71 | 23,17 | 2,12% | 42.040.332,00 |
| 25.06.2026 | 22,66 | 23,00 | 22,63 | 22,69 | 0,22% | 25.308.248,00 |
| 24.06.2026 | 22,84 | 23,08 | 22,42 | 22,64 | -0,70% | 43.019.682,00 |
| 23.06.2026 | 22,56 | 23,05 | 22,24 | 22,80 | 2,15% | 40.351.915,00 |
| 22.06.2026 | 22,25 | 22,60 | 22,13 | 22,32 | -1,70% | 46.066.700,00 |
| 19.06.2026 | 22,51 | 22,76 | 22,46 | 22,71 | 1,23% | - |
| 18.06.2026 | 22,75 | 22,86 | 22,38 | 22,43 | -1,15% | 74.561.805,00 |
| 17.06.2026 | 23,44 | 23,50 | 22,55 | 22,69 | -4,10% | 40.926.880,00 |
| 16.06.2026 | 24,04 | 24,15 | 23,32 | 23,66 | -1,29% | 28.797.820,00 |
| 15.06.2026 | 24,32 | 24,63 | 23,94 | 23,97 | -2,16% | 23.585.911,00 |
| 12.06.2026 | 24,00 | 24,51 | 23,91 | 24,50 | 2,21% | 26.316.643,00 |
| 11.06.2026 | 23,95 | 24,28 | 23,87 | 23,97 | 0,00% | 25.583.315,00 |
| 10.06.2026 | 24,08 | 24,21 | 23,68 | 23,97 | 0,50% | 21.978.937,00 |
| 09.06.2026 | 23,77 | 24,02 | 23,63 | 23,85 | 0,38% | 33.633.616,00 |
| 08.06.2026 | 23,76 | 24,11 | 23,52 | 23,76 | -0,25% | 25.239.890,00 |
| 05.06.2026 | 23,40 | 23,94 | 23,39 | 23,82 | 2,10% | 37.177.861,00 |
| 04.06.2026 | 23,96 | 24,25 | 23,13 | 23,33 | -0,81% | 45.296.740,00 |
| 03.06.2026 | 24,73 | 24,74 | 23,43 | 23,52 | -5,35% | 43.375.423,00 |
| 02.06.2026 | 24,93 | 25,13 | 24,74 | 24,85 | -0,80% | 21.999.475,00 |
| 01.06.2026 | 24,73 | 25,09 | 24,53 | 25,05 | 0,72% | 24.059.677,00 |
| 29.05.2026 | 25,05 | 25,05 | 24,78 | 24,87 | -1,15% | 50.671.327,00 |
| 28.05.2026 | 25,23 | 25,34 | 24,90 | 25,16 | -0,24% | 23.361.875,00 |
| 27.05.2026 | 25,23 | 25,83 | 25,14 | 25,22 | 0,28% | 25.690.196,00 |
| 26.05.2026 | 25,32 | 25,54 | 24,84 | 25,15 | -0,22% | 25.786.462,00 |
| 22.05.2026 | 25,13 | 25,35 | 24,91 | 25,21 | 0,50% | 26.578.100,00 |
| 21.05.2026 | 24,86 | 25,14 | 24,56 | 25,08 | 0,80% | 27.771.397,00 |
| 20.05.2026 | 24,87 | 25,17 | 24,74 | 24,88 | 0,32% | 33.277.092,00 |
| 19.05.2026 | 25,11 | 25,26 | 24,68 | 24,80 | -0,52% | 33.394.155,00 |
| 18.05.2026 | 24,72 | 25,36 | 24,62 | 24,93 | 0,69% | 34.687.874,00 |
| 15.05.2026 | 25,38 | 25,54 | 24,69 | 24,76 | -1,63% | 33.033.456,00 |
| 14.05.2026 | 25,02 | 25,55 | 24,91 | 25,17 | 0,92% | 31.812.258,00 |
| 13.05.2026 | 24,76 | 25,08 | 24,53 | 24,94 | 0,16% | 33.453.242,00 |
| 12.05.2026 | 25,29 | 25,40 | 24,80 | 24,90 | -0,52% | 33.690.629,00 |
| 11.05.2026 | 25,50 | 25,68 | 24,87 | 25,03 | -1,46% | 35.016.091,00 |
| 08.05.2026 | 26,25 | 26,26 | 25,35 | 25,40 | -3,20% | 36.599.444,00 |
| 07.05.2026 | 26,38 | 26,69 | 26,11 | 26,24 | -0,76% | 34.373.784,00 |
| 06.05.2026 | 26,51 | 26,84 | 26,39 | 26,44 | -0,08% | 30.097.157,00 |
| 05.05.2026 | 26,98 | 27,22 | 26,22 | 26,46 | -2,25% | 31.384.343,00 |
| 04.05.2026 | 27,00 | 27,18 | 26,89 | 27,07 | -0,44% | 24.758.629,00 |
| 01.05.2026 | 27,29 | 27,48 | 26,99 | 27,19 | 0,55% | 28.829.257,00 |
| 30.04.2026 | 26,72 | 27,35 | 26,72 | 27,04 | 1,05% | 41.994.935,00 |
| 29.04.2026 | 27,49 | 27,73 | 26,60 | 26,76 | -3,18% | 31.883.461,00 |
| 28.04.2026 | 28,05 | 28,31 | 27,55 | 27,64 | 0,47% | 23.549.033,00 |
| 27.04.2026 | 27,45 | 28,01 | 27,30 | 27,51 | -0,18% | 31.684.559,00 |
| 24.04.2026 | 30,96 | 31,03 | 27,50 | 27,56 | -12,90% | 65.543.130,00 |
| 23.04.2026 | 30,50 | 32,08 | 30,40 | 31,64 | 7,73% | 46.477.905,00 |
| 22.04.2026 | 29,14 | 29,53 | 29,11 | 29,37 | 1,10% | 25.222.709,00 |
| 21.04.2026 | 29,76 | 29,92 | 28,89 | 29,05 | -2,29% | 37.226.083,00 |
| 20.04.2026 | 29,63 | 30,14 | 29,56 | 29,73 | 0,34% | 22.174.026,00 |
| 17.04.2026 | 29,30 | 29,78 | 29,16 | 29,63 | 0,95% | 32.422.045,00 |
| 16.04.2026 | 28,34 | 29,46 | 28,27 | 29,35 | 3,71% | 27.115.755,00 |
| 15.04.2026 | 28,16 | 28,51 | 28,01 | 28,30 | 0,57% | 18.045.049,00 |
| 14.04.2026 | 27,83 | 28,38 | 27,80 | 28,14 | 0,32% | 17.564.436,00 |
| 13.04.2026 | 27,95 | 28,19 | 27,59 | 28,05 | 0,43% | 20.312.913,00 |
| 10.04.2026 | 28,42 | 28,47 | 27,83 | 27,93 | -1,34% | 18.153.935,00 |
| 09.04.2026 | 27,82 | 28,32 | 27,63 | 28,31 | 1,25% | 24.209.088,00 |
| 08.04.2026 | 27,88 | 28,09 | 27,66 | 27,96 | 0,61% | 23.123.143,00 |
| 07.04.2026 | 27,71 | 27,93 | 27,48 | 27,79 | 0,47% | 37.148.456,00 |
| 06.04.2026 | 27,99 | 28,17 | 27,63 | 27,66 | -0,97% | 19.631.439,00 |
| 02.04.2026 | 28,04 | 28,16 | 27,58 | 27,93 | -0,43% | 25.105.403,00 |
| 01.04.2026 | 28,23 | 28,39 | 27,75 | 28,05 | -2,30% | 27.163.523,00 |
| 31.03.2026 | 29,28 | 29,29 | 28,37 | 28,71 | -0,66% | 28.734.147,00 |
| 30.03.2026 | 28,61 | 29,23 | 28,38 | 28,90 | 2,01% | 32.458.453,00 |
| 27.03.2026 | 28,70 | 28,82 | 28,26 | 28,33 | -1,36% | 19.776.201,00 |
| 26.03.2026 | 28,73 | 29,15 | 28,61 | 28,72 | -0,03% | 28.571.179,00 |
| 25.03.2026 | 29,16 | 29,42 | 28,61 | 28,73 | -1,68% | 22.266.833,00 |
| 24.03.2026 | 29,04 | 29,71 | 28,93 | 29,22 | 0,72% | 21.804.236,00 |
| 23.03.2026 | 29,13 | 29,39 | 28,83 | 29,01 | -0,03% | 31.505.505,00 |
| 20.03.2026 | 28,93 | 29,52 | 28,84 | 29,02 | 0,14% | 246.107.119,00 |
| 19.03.2026 | 28,79 | 29,34 | 28,71 | 28,98 | 1,44% | 36.163.227,00 |
| 18.03.2026 | 29,94 | 30,11 | 28,53 | 28,57 | -5,02% | 36.334.082,00 |
| 17.03.2026 | 30,60 | 30,79 | 30,05 | 30,08 | -0,86% | 24.221.973,00 |
| 16.03.2026 | 30,16 | 30,56 | 30,06 | 30,34 | 0,60% | 19.653.229,00 |
| 13.03.2026 | 30,33 | 30,55 | 30,11 | 30,16 | 0,00% | 20.252.813,00 |
| 12.03.2026 | 30,33 | 30,57 | 30,00 | 30,16 | -1,34% | 23.947.584,00 |
| 11.03.2026 | 31,06 | 31,33 | 30,26 | 30,57 | -1,61% | 23.702.936,00 |
| 10.03.2026 | 30,94 | 31,18 | 30,55 | 31,07 | 0,10% | 21.201.784,00 |
| 09.03.2026 | 31,64 | 31,76 | 30,47 | 31,04 | -2,73% | 45.851.091,00 |
| 06.03.2026 | 31,39 | 31,97 | 30,99 | 31,91 | 0,98% | 23.116.723,00 |
| 05.03.2026 | 31,94 | 32,40 | 31,47 | 31,60 | -1,53% | 24.191.344,00 |
| 04.03.2026 | 30,85 | 32,14 | 30,63 | 32,09 | 3,48% | 28.270.835,00 |
| 03.03.2026 | 30,68 | 31,36 | 30,27 | 31,01 | 0,62% | 27.195.234,00 |
| 02.03.2026 | 30,74 | 31,06 | 30,53 | 30,82 | -0,45% | 22.477.158,00 |
| 27.02.2026 | 30,71 | 31,18 | 30,39 | 30,96 | 0,36% | 34.828.291,00 |
| 26.02.2026 | 30,86 | 31,22 | 30,81 | 30,85 | 0,19% | 25.470.395,00 |
| 25.02.2026 | 31,60 | 31,77 | 30,69 | 30,79 | -2,59% | 30.464.834,00 |
| 24.02.2026 | 31,48 | 31,85 | 31,36 | 31,61 | -0,06% | 20.705.123,00 |