43,500$
1,19%
Echtzeit-Aktienkurs Comcast Corp
Bid:
Ask:
Aktienkurse zur Comcast Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 43,06 | 43,73 | 42,52 | 43,51 | 1,21% | 2.544.416,00 |
| 20.11.2024 | 42,75 | 43,02 | 41,99 | 42,99 | 1,58% | 14.286.090,00 |
| 19.11.2024 | 42,60 | 42,77 | 42,31 | 42,32 | -1,58% | 20.655.720,00 |
| 18.11.2024 | 42,85 | 43,22 | 42,75 | 43,00 | 0,28% | 18.700.654,00 |
| 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% | 17.838.572,00 |
| 13.11.2024 | 43,66 | 44,19 | 43,51 | 43,91 | -0,30% | 11.424.957,00 |
| 12.11.2024 | 43,90 | 44,20 | 43,85 | 44,04 | -0,36% | 13.083.417,00 |
| 11.11.2024 | 43,96 | 44,63 | 43,91 | 44,20 | 0,66% | 10.457.971,00 |
| 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% | 16.246.431,00 |
| 06.11.2024 | 43,83 | 45,22 | 43,43 | 45,14 | 6,06% | 29.763.666,00 |
| 05.11.2024 | 42,74 | 43,06 | 42,32 | 42,56 | 0,07% | 16.378.790,00 |
| 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% | 28.039.878,00 |
| 30.10.2024 | 41,82 | 42,47 | 41,81 | 42,24 | 0,40% | 26.260.258,00 |
| 29.10.2024 | 41,77 | 42,49 | 41,74 | 42,07 | 0,50% | 19.113.691,00 |
| 28.10.2024 | 41,62 | 41,96 | 41,62 | 41,86 | 0,48% | 8.950.713,00 |
| 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% | 15.215.488,00 |
| 23.10.2024 | 41,53 | 41,92 | 41,22 | 41,55 | 0,01% | 14.763.562,00 |
| 22.10.2024 | 40,67 | 42,30 | 40,57 | 41,55 | 2,50% | 18.537.188,00 |
| 21.10.2024 | 41,96 | 41,98 | 40,46 | 40,53 | -3,34% | 16.265.849,00 |
| 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% | 16.095.077,00 |
| 16.10.2024 | 42,24 | 42,61 | 42,21 | 42,25 | 0,33% | 11.737.273,00 |
| 15.10.2024 | 41,88 | 42,77 | 41,88 | 42,11 | 0,29% | 14.841.694,00 |
| 14.10.2024 | 41,36 | 42,05 | 41,30 | 41,99 | 1,77% | 9.383.743,00 |
| 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% | 9.892.872,00 |
| 09.10.2024 | 40,96 | 41,44 | 40,76 | 41,40 | 1,10% | 11.270.331,00 |
| 08.10.2024 | 40,57 | 41,03 | 40,38 | 40,95 | 0,95% | 15.706.853,00 |
| 07.10.2024 | 40,94 | 41,19 | 40,52 | 40,57 | -1,52% | 12.944.546,00 |
| 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% | 8.960.553,00 |
| 02.10.2024 | 41,39 | 41,86 | 41,25 | 41,30 | -0,98% | 10.990.020,00 |
| 01.10.2024 | 41,63 | 41,97 | 41,17 | 41,71 | -0,14% | 13.095.971,00 |
| 30.09.2024 | 41,75 | 41,90 | 41,30 | 41,77 | 0,31% | 19.351.019,00 |
| 27.09.2024 | 41,23 | 42,08 | 41,19 | 41,64 | 1,51% | 17.491.235,00 |
| 26.09.2024 | 40,71 | 41,08 | 40,66 | 41,02 | 1,06% | 16.915.502,00 |
| 25.09.2024 | 41,30 | 41,31 | 40,53 | 40,59 | -1,89% | 24.032.169,00 |
| 24.09.2024 | 40,83 | 41,48 | 40,62 | 41,37 | 1,57% | 20.420.108,00 |
| 23.09.2024 | 40,21 | 40,92 | 40,12 | 40,73 | 1,55% | 15.438.398,00 |
| 20.09.2024 | 40,22 | 40,64 | 39,94 | 40,11 | -0,40% | 59.666.402,00 |
| 19.09.2024 | 40,36 | 41,07 | 40,15 | 40,27 | 1,18% | 13.851.842,00 |
| 18.09.2024 | 39,36 | 40,11 | 38,50 | 39,80 | 1,32% | 14.584.072,00 |
| 17.09.2024 | 39,55 | 39,82 | 39,22 | 39,28 | -0,20% | 13.094.909,00 |
| 16.09.2024 | 39,79 | 40,05 | 39,19 | 39,36 | -0,48% | 16.058.692,00 |
| 13.09.2024 | 39,31 | 39,89 | 39,23 | 39,55 | 0,61% | 13.100.499,00 |
| 12.09.2024 | 38,87 | 39,33 | 38,51 | 39,31 | 1,63% | 16.634.065,00 |
| 11.09.2024 | 39,14 | 39,14 | 38,14 | 38,68 | -1,18% | 16.511.362,00 |
| 10.09.2024 | 39,82 | 39,96 | 38,91 | 39,14 | -1,46% | 13.746.374,00 |
| 09.09.2024 | 39,74 | 40,03 | 38,95 | 39,72 | 0,28% | 13.502.393,00 |
| 06.09.2024 | 39,80 | 40,35 | 39,49 | 39,61 | -0,48% | 18.549.208,00 |
| 05.09.2024 | 38,91 | 39,83 | 38,88 | 39,80 | 2,92% | 18.886.668,00 |
| 04.09.2024 | 39,70 | 40,18 | 38,40 | 38,67 | -2,10% | 24.405.056,00 |
| 03.09.2024 | 39,68 | 39,89 | 39,41 | 39,50 | -0,18% | 18.132.545,00 |
| 30.08.2024 | 39,73 | 39,73 | 39,17 | 39,57 | 0,28% | 25.874.923,00 |
| 29.08.2024 | 40,02 | 40,08 | 39,40 | 39,46 | -1,18% | 20.726.151,00 |
| 28.08.2024 | 40,25 | 40,35 | 39,91 | 39,93 | -0,77% | 11.187.012,00 |
| 27.08.2024 | 40,17 | 40,54 | 40,14 | 40,24 | -0,02% | 12.631.607,00 |
| 26.08.2024 | 40,02 | 40,46 | 39,86 | 40,25 | 1,08% | 8.706.017,00 |
| 23.08.2024 | 39,63 | 39,94 | 39,49 | 39,82 | 1,04% | 11.682.156,00 |
| 22.08.2024 | 40,10 | 40,10 | 39,18 | 39,41 | -1,33% | 9.168.254,00 |
| 21.08.2024 | 40,23 | 40,30 | 39,80 | 39,94 | -0,22% | 11.877.200,00 |
| 20.08.2024 | 40,05 | 40,28 | 39,97 | 40,03 | -0,57% | 11.321.953,00 |
| 19.08.2024 | 39,47 | 40,31 | 39,47 | 40,26 | 1,62% | 13.175.845,00 |
| 16.08.2024 | 39,64 | 39,83 | 39,50 | 39,62 | 0,25% | 14.170.218,00 |
| 15.08.2024 | 39,28 | 39,54 | 38,93 | 39,52 | 1,31% | 12.951.083,00 |
| 14.08.2024 | 38,78 | 39,12 | 38,77 | 39,01 | -0,28% | 16.990.734,00 |
| 13.08.2024 | 38,90 | 39,26 | 38,68 | 39,12 | 1,53% | 13.667.343,00 |
| 12.08.2024 | 39,00 | 39,10 | 38,47 | 38,53 | -1,41% | 12.198.361,00 |
| 09.08.2024 | 39,07 | 39,37 | 38,70 | 39,08 | -0,66% | 13.999.553,00 |
| 08.08.2024 | 38,46 | 39,44 | 38,44 | 39,34 | 2,16% | 9.591.001,00 |
| 07.08.2024 | 39,19 | 39,61 | 38,47 | 38,51 | -1,05% | 12.949.399,00 |
| 06.08.2024 | 38,90 | 39,45 | 38,73 | 38,92 | -0,71% | 15.214.295,00 |
| 05.08.2024 | 40,18 | 40,52 | 38,61 | 39,20 | -1,75% | 16.937.663,00 |
| 02.08.2024 | 40,87 | 41,14 | 39,84 | 39,90 | -0,89% | 25.951.665,00 |
| 01.08.2024 | 41,25 | 41,42 | 40,21 | 40,26 | -2,40% | 20.514.390,00 |
| 31.07.2024 | 40,76 | 41,63 | 40,68 | 41,25 | 1,10% | 18.649.797,00 |
| 30.07.2024 | 40,77 | 41,05 | 40,38 | 40,80 | 0,29% | 20.877.675,00 |
| 29.07.2024 | 39,73 | 40,78 | 39,63 | 40,68 | 2,49% | 21.427.790,00 |
| 26.07.2024 | 38,57 | 40,11 | 38,54 | 39,69 | 3,81% | 24.563.940,00 |
| 25.07.2024 | 38,54 | 39,37 | 38,23 | 38,24 | 0,38% | 14.641.720,00 |
| 24.07.2024 | 38,72 | 38,85 | 37,38 | 38,09 | -1,09% | 23.091.175,00 |
| 23.07.2024 | 39,41 | 39,57 | 36,97 | 38,51 | -2,58% | 30.677.178,00 |
| 22.07.2024 | 40,11 | 40,19 | 38,79 | 39,53 | -1,37% | 22.801.957,00 |
| 19.07.2024 | 40,18 | 40,29 | 39,87 | 40,08 | -0,15% | 19.305.172,00 |
| 18.07.2024 | 40,23 | 41,20 | 40,13 | 40,14 | -1,11% | 16.470.061,00 |
| 17.07.2024 | 39,68 | 40,74 | 39,67 | 40,59 | 2,47% | 24.321.527,00 |
| 16.07.2024 | 38,94 | 39,67 | 38,86 | 39,61 | 1,72% | 17.167.192,00 |
| 15.07.2024 | 38,25 | 39,44 | 38,20 | 38,94 | 1,70% | 17.107.683,00 |
| 12.07.2024 | 37,99 | 38,34 | 37,91 | 38,29 | 1,46% | 16.748.603,00 |
| 11.07.2024 | 37,59 | 38,19 | 37,56 | 37,74 | 0,83% | 15.784.683,00 |
| 10.07.2024 | 37,58 | 37,68 | 37,14 | 37,43 | -0,21% | 17.403.858,00 |
| 09.07.2024 | 37,27 | 37,68 | 37,15 | 37,51 | 0,48% | 15.735.890,00 |
| 08.07.2024 | 37,79 | 38,00 | 37,21 | 37,33 | -1,40% | 17.537.894,00 |
| 05.07.2024 | 37,96 | 37,99 | 37,68 | 37,86 | -0,50% | 12.172.337,00 |
| 03.07.2024 | 37,75 | 38,31 | 37,71 | 38,05 | -0,29% | 7.657.993,00 |