31,450$
-1,44%
Echtzeit-Aktienkurs Comcast Corp. New Class A
Bid:
Ask:
Aktienkurse zur Comcast Corp. New Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 31,39 | 31,97 | 30,99 | 31,91 | 0,98% | 1.563.671,00 |
| 05.03.2026 | 31,94 | 32,40 | 31,47 | 31,60 | -1,53% | 24.188.664,00 |
| 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 |
| 23.02.2026 | 31,37 | 31,82 | 31,26 | 31,63 | 0,93% | 18.710.365,00 |
| 20.02.2026 | 31,29 | 31,45 | 30,79 | 31,34 | -0,13% | 25.242.160,00 |
| 19.02.2026 | 31,57 | 31,76 | 31,21 | 31,38 | -0,70% | 25.767.773,00 |
| 18.02.2026 | 31,62 | 31,82 | 31,34 | 31,60 | 0,16% | 20.768.588,00 |
| 17.02.2026 | 31,67 | 31,95 | 31,46 | 31,55 | -0,06% | 28.089.707,00 |
| 13.02.2026 | 31,70 | 31,88 | 31,12 | 31,57 | -0,79% | 28.487.888,00 |
| 12.02.2026 | 32,70 | 32,86 | 31,81 | 31,82 | -2,03% | 34.309.387,00 |
| 11.02.2026 | 32,29 | 32,84 | 32,28 | 32,48 | 0,53% | 27.355.274,00 |
| 10.02.2026 | 31,59 | 32,39 | 31,53 | 32,31 | 2,21% | 32.111.381,00 |
| 09.02.2026 | 31,10 | 31,68 | 30,76 | 31,61 | 0,77% | 24.316.867,00 |
| 06.02.2026 | 30,81 | 31,43 | 30,77 | 31,37 | 1,69% | 30.791.606,00 |
| 05.02.2026 | 30,53 | 30,94 | 30,35 | 30,85 | 1,15% | 30.243.794,00 |
| 04.02.2026 | 30,01 | 31,13 | 29,92 | 30,50 | 2,49% | 41.031.050,00 |
| 03.02.2026 | 29,64 | 30,28 | 29,53 | 29,76 | 0,57% | 37.200.841,00 |
| 02.02.2026 | 29,62 | 29,93 | 29,40 | 29,59 | -0,54% | 31.343.415,00 |
| 30.01.2026 | 29,64 | 29,85 | 28,90 | 29,75 | 1,74% | 51.300.243,00 |
| 29.01.2026 | 27,63 | 30,11 | 27,58 | 29,24 | 2,92% | 65.923.407,00 |
| 28.01.2026 | 28,83 | 29,10 | 28,24 | 28,41 | -1,01% | 46.428.770,00 |
| 27.01.2026 | 29,34 | 29,42 | 28,63 | 28,70 | -2,48% | 40.826.447,00 |
| 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 | 1,22% | 50.568.321,00 |
| 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 | -8,68% | 34.552.551,00 |
| 05.01.2026 | 29,60 | 30,88 | 29,57 | 30,03 | 8,50% | 47.571.576,00 |