Echtzeit-Aktienkurs Comcast Corporation
Bid:
Ask:
Aktienkurse zur Comcast Corporation Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2025 | 63,99 | 63,99 | 63,99 | 63,99 | 6,33% | 114,00 |
| 15.01.2025 | 60,18 | 60,18 | 60,18 | 60,18 | 2,00% | 181,00 |
| 13.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 2,16% | 118,00 |
| 08.01.2025 | 57,75 | 57,75 | 57,75 | 57,75 | -5,44% | 242,00 |
| 26.12.2024 | 61,07 | 61,07 | 61,07 | 61,07 | 1,11% | 208,00 |
| 19.12.2024 | 60,40 | 60,40 | 60,40 | 60,40 | -0,58% | 440,00 |
| 11.12.2024 | 60,76 | 60,76 | 60,75 | 60,75 | -0,16% | 406,00 |
| 10.12.2024 | 61,01 | 61,04 | 60,85 | 60,85 | -0,41% | 991,00 |
| 09.12.2024 | 60,80 | 63,00 | 60,79 | 61,10 | 0,49% | 4.173,00 |
| 06.12.2024 | 60,20 | 62,50 | 59,90 | 60,80 | 0,25% | 6.893,00 |
| 05.12.2024 | 60,25 | 62,50 | 59,50 | 60,65 | 0,08% | 6.289,00 |
| 04.12.2024 | 60,24 | 62,39 | 59,84 | 60,60 | 0,33% | 4.335,00 |
| 03.12.2024 | 60,22 | 62,45 | 59,48 | 60,40 | 0,33% | 2.088,00 |
| 02.12.2024 | 60,21 | 62,50 | 59,95 | 60,20 | -0,05% | 2.306,00 |
| 27.11.2024 | 59,36 | 62,40 | 59,35 | 60,23 | 2,09% | 1.712,00 |
| 26.11.2024 | 59,51 | 59,51 | 59,00 | 59,00 | 0,00% | 3.589,00 |
| 25.11.2024 | 59,05 | 59,70 | 58,50 | 59,00 | -0,62% | 5.822,00 |
| 22.11.2024 | 59,97 | 62,33 | 59,01 | 59,37 | -1,05% | 11.519,00 |
| 21.11.2024 | 60,10 | 60,10 | 59,70 | 60,00 | -0,74% | 4.095,00 |
| 20.11.2024 | 60,30 | 60,45 | 60,27 | 60,45 | 0,25% | 2.100,00 |
| 19.11.2024 | 61,01 | 61,01 | 60,30 | 60,30 | -1,15% | 3.916,00 |
| 18.11.2024 | 61,50 | 61,50 | 61,00 | 61,00 | -0,25% | 5.114,00 |
| 15.11.2024 | 60,75 | 62,20 | 60,70 | 61,15 | 0,41% | 15.440,00 |
| 14.11.2024 | 60,58 | 61,75 | 60,58 | 60,90 | -0,16% | 4.183,00 |
| 13.11.2024 | 61,31 | 61,90 | 61,00 | 61,00 | -0,25% | 12.887,00 |
| 12.11.2024 | 61,60 | 62,11 | 60,80 | 61,15 | -0,42% | 11.339,00 |
| 11.11.2024 | 61,10 | 63,00 | 60,40 | 61,41 | 1,00% | 13.006,00 |
| 08.11.2024 | 60,54 | 60,80 | 60,28 | 60,80 | 0,28% | 2.360,00 |
| 07.11.2024 | 61,10 | 61,28 | 60,63 | 60,63 | -0,61% | 6.908,00 |
| 06.11.2024 | 61,43 | 62,00 | 60,64 | 61,00 | -0,49% | 6.933,00 |
| 05.11.2024 | 60,85 | 61,67 | 60,69 | 61,30 | 0,61% | 8.819,00 |
| 04.11.2024 | 60,80 | 61,15 | 60,80 | 60,93 | -0,42% | 2.203,00 |
| 01.11.2024 | 60,89 | 61,68 | 60,84 | 61,19 | 0,49% | 7.326,00 |
| 31.10.2024 | 62,35 | 64,00 | 60,89 | 60,89 | -0,02% | 22.396,00 |
| 30.10.2024 | 60,30 | 60,90 | 60,23 | 60,90 | 0,78% | 10.831,00 |
| 29.10.2024 | 61,00 | 61,33 | 60,00 | 60,43 | -0,53% | 24.823,00 |
| 28.10.2024 | 60,20 | 61,18 | 60,20 | 60,75 | 0,58% | 11.407,00 |
| 25.10.2024 | 60,60 | 61,30 | 60,01 | 60,40 | 0,35% | 23.537,00 |
| 24.10.2024 | 60,45 | 61,22 | 59,85 | 60,19 | -0,02% | 17.712,00 |
| 23.10.2024 | 60,10 | 61,13 | 59,70 | 60,20 | 0,32% | 16.799,00 |
| 22.10.2024 | 61,10 | 61,41 | 60,01 | 60,01 | -2,42% | 23.295,00 |
| 21.10.2024 | 61,88 | 62,20 | 60,85 | 61,50 | 0,74% | 10.810,00 |
| 18.10.2024 | 60,05 | 61,73 | 60,05 | 61,05 | 1,67% | 26.129,00 |
| 17.10.2024 | 59,85 | 61,30 | 59,85 | 60,05 | 0,25% | 27.816,00 |
| 16.10.2024 | 60,80 | 61,20 | 59,50 | 59,90 | -0,94% | 25.878,00 |
| 15.10.2024 | 58,55 | 60,51 | 58,55 | 60,47 | 2,91% | 18.771,00 |
| 14.10.2024 | 59,00 | 59,80 | 58,28 | 58,76 | -0,17% | 28.789,00 |
| 11.10.2024 | 59,00 | 59,50 | 58,40 | 58,86 | 0,36% | 11.681,00 |
| 10.10.2024 | 58,50 | 59,00 | 58,28 | 58,65 | -1,10% | 7.874,00 |
| 09.10.2024 | 59,20 | 59,45 | 57,10 | 59,30 | 0,51% | 34.803,00 |
| 08.10.2024 | 59,25 | 59,60 | 58,63 | 59,00 | 0,00% | 8.095,00 |
| 07.10.2024 | 58,45 | 59,55 | 58,19 | 59,00 | 0,63% | 31.560,00 |
| 04.10.2024 | 58,70 | 60,00 | 58,30 | 58,63 | -1,38% | 37.228,00 |
| 03.10.2024 | 58,64 | 60,50 | 58,08 | 59,45 | 2,94% | 16.581,00 |
| 02.10.2024 | 59,59 | 60,28 | 57,63 | 57,75 | -4,02% | 40.838,00 |
| 01.10.2024 | 57,50 | 61,70 | 57,48 | 60,17 | 2,87% | 19.273,00 |
| 30.09.2024 | 58,29 | 61,50 | 57,30 | 58,49 | -2,60% | 54.715,00 |
| 27.09.2024 | 58,60 | 63,00 | 57,46 | 60,05 | 1,52% | 23.279,00 |
| 26.09.2024 | 57,41 | 63,00 | 57,41 | 59,15 | 0,44% | 17.555,00 |
| 25.09.2024 | 57,40 | 58,94 | 57,40 | 58,89 | 0,00% | 404,00 |
| 24.09.2024 | 57,31 | 58,94 | 57,31 | 58,89 | 2,86% | 425,00 |
| 20.09.2024 | 57,25 | 57,25 | 57,25 | 57,25 | 0,42% | 122,00 |
| 19.09.2024 | 57,01 | 57,01 | 57,01 | 57,01 | -5,38% | 122,00 |
| 18.09.2024 | 60,25 | 60,25 | 60,25 | 60,25 | 7,94% | 2.571.961,00 |
| 15.08.2024 | 57,00 | 57,00 | 55,50 | 55,82 | -2,07% | 1.389,00 |
| 01.08.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,42% | 189,00 |
| 10.07.2024 | 56,76 | 56,76 | 56,76 | 56,76 | -2,97% | 210,00 |
| 05.07.2024 | 56,03 | 58,50 | 56,03 | 58,50 | 0,69% | 355,00 |
| 28.06.2024 | 58,10 | 58,10 | 58,10 | 58,10 | 1,97% | 120,00 |
| 27.06.2024 | 55,50 | 59,40 | 55,50 | 56,98 | 4,55% | 7.175,00 |
| 26.06.2024 | 56,34 | 56,34 | 53,54 | 54,50 | -3,20% | 3.554,00 |
| 24.06.2024 | 56,19 | 56,30 | 56,19 | 56,30 | 1,28% | 354,00 |
| 21.06.2024 | 55,85 | 55,85 | 55,59 | 55,59 | -0,73% | 1.600,00 |
| 20.06.2024 | 56,00 | 56,00 | 56,00 | 56,00 | -5,07% | 142,00 |
| 11.06.2024 | 59,90 | 66,80 | 58,99 | 58,99 | -1,67% | 10.187,00 |
| 10.06.2024 | 57,50 | 62,80 | 57,50 | 59,99 | 4,29% | 4.625,00 |
| 07.06.2024 | 58,40 | 59,20 | 55,40 | 57,52 | -0,74% | 3.367,00 |
| 06.06.2024 | 54,30 | 57,95 | 54,30 | 57,95 | 5,36% | 5.125,00 |
| 04.06.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,35% | 104,00 |
| 23.04.2024 | 54,81 | 54,81 | 54,81 | 54,81 | 0,79% | 101,00 |
| 22.04.2024 | 54,38 | 54,38 | 54,38 | 54,38 | -1,40% | 100,00 |
| 15.04.2024 | 55,15 | 55,15 | 55,15 | 55,15 | -0,99% | 401,00 |
| 05.04.2024 | 55,70 | 55,70 | 55,70 | 55,70 | 0,00% | 333,00 |
| 02.04.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,66% | 100,00 |
| 01.04.2024 | 56,07 | 56,07 | 56,07 | 56,07 | -0,23% | 105,00 |
| 26.03.2024 | 56,20 | 56,20 | 56,20 | 56,20 | 0,46% | 105,00 |
| 18.03.2024 | 55,94 | 55,94 | 55,94 | 55,94 | 0,77% | 111,00 |
| 08.03.2024 | 55,51 | 55,51 | 55,51 | 55,51 | 2,80% | 110,00 |
| 01.03.2024 | 58,50 | 58,50 | 54,00 | 54,00 | -2,17% | 382,00 |
| 28.02.2024 | 55,40 | 56,69 | 54,70 | 55,20 | -0,36% | 3.741,00 |
| 26.02.2024 | 55,40 | 55,40 | 55,40 | 55,40 | 0,18% | 209,00 |
| 14.02.2024 | 55,30 | 55,30 | 55,30 | 55,30 | 0,11% | 131,00 |
| 30.01.2024 | 55,24 | 55,24 | 55,24 | 55,24 | -1,36% | 100,00 |
| 23.01.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 301,00 |
| 22.01.2024 | 55,98 | 56,05 | 55,98 | 56,00 | -0,57% | 512,00 |
| 16.01.2024 | 56,32 | 56,32 | 56,32 | 56,32 | -1,64% | 102,00 |
| 28.12.2023 | 57,26 | 57,26 | 57,26 | 57,26 | 2,25% | 100,00 |
| 26.12.2023 | 55,01 | 56,00 | 55,01 | 56,00 | 3,70% | 701,00 |
| 21.12.2023 | 56,00 | 56,00 | 54,00 | 54,00 | -5,59% | 3.297,00 |
| 19.12.2023 | 56,90 | 57,20 | 56,90 | 57,20 | 0,53% | 1.613,00 |