Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
39,60-0,81 (-2,00%)
Börsenschluss: 04:00PM EST
39,52 -0,08 (-0,20%)
Nachbörse: 07:48PM EST
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 202340,1840,3939,5339,6039,6020.776.300
26. Jan. 202339,0540,7439,0140,4140,4122.311.100
25. Jan. 202340,3140,3139,5640,1040,1024.544.400
24. Jan. 202340,1940,4439,6539,7539,7524.189.300
23. Jan. 202339,2540,4239,2540,2640,2630.350.300
20. Jan. 202338,2439,4537,9739,3739,3722.586.000
19. Jan. 202338,2438,3737,7738,1438,1416.010.300
18. Jan. 202338,8739,1438,1738,2838,2818.201.600
17. Jan. 202338,9939,0438,4438,9438,9418.354.300
13. Jan. 202338,7039,0638,4738,9338,9314.155.700
12. Jan. 202337,8638,7337,7138,6938,6920.376.700
11. Jan. 202338,0638,1037,4337,9537,9513.347.000
10. Jan. 202337,4037,9337,3437,8837,8815.757.000
09. Jan. 202337,9938,0037,4237,5537,5522.849.900
06. Jan. 202337,5638,0037,1737,8937,8918.780.000
05. Jan. 202336,9037,1536,2136,9836,9826.969.600
04. Jan. 202336,2536,9736,0336,5936,5924.067.700
03. Jan. 202334,9435,5934,7435,5735,5723.175.300
30. Dez. 202234,8134,9834,5334,9734,9715.385.300
29. Dez. 202234,8135,3534,7035,0535,0512.578.200
28. Dez. 202235,1035,2534,6134,6234,6214.350.100
27. Dez. 202235,1135,2834,6435,0035,0015.313.600
23. Dez. 202234,7835,2034,7435,1435,1412.383.700
22. Dez. 202234,7635,1134,4134,8234,8230.953.300
21. Dez. 202234,7335,4034,6735,0835,0823.001.300
20. Dez. 202233,9834,5633,7834,4134,4131.933.000
19. Dez. 202234,5734,7433,9333,9833,9823.725.000
16. Dez. 202234,3334,7734,0634,4934,4968.862.200
15. Dez. 202234,9135,1734,4534,6134,6127.711.600
14. Dez. 202234,8736,2134,7335,3535,3533.913.400
13. Dez. 202237,4637,8836,4936,7136,7128.358.300
12. Dez. 202235,5436,5735,4536,5236,5229.169.100
09. Dez. 202234,9835,7734,8035,3235,3218.016.900
08. Dez. 202234,6035,1434,3834,9734,9717.995.500
07. Dez. 202234,7034,8334,2634,6234,6222.694.000
06. Dez. 202235,3035,3134,4934,7734,7722.960.400
05. Dez. 202235,3736,0435,1335,1535,1532.751.200
02. Dez. 202235,6136,0935,4735,8635,8625.809.000
01. Dez. 202236,3837,0836,2036,2836,2821.179.400
30. Nov. 202235,4636,7035,1736,6436,6436.195.700
29. Nov. 202235,4735,6835,1135,4835,4816.528.800
28. Nov. 202235,3635,6635,2535,5935,5919.257.300
25. Nov. 202235,6335,9835,4935,6535,6510.810.900
23. Nov. 202235,0335,6834,9535,5335,5317.890.400
22. Nov. 202234,5735,2034,4435,1035,1025.803.400
21. Nov. 202234,6234,8934,0334,3534,3519.782.900
18. Nov. 202234,4234,9134,2834,5034,5021.407.300
17. Nov. 202233,4634,5533,2134,2634,2626.017.600
16. Nov. 202234,2034,5233,6533,9833,9819.477.700
15. Nov. 202234,6335,0833,9534,2834,2826.088.000
14. Nov. 202233,9134,6633,8134,1334,1328.778.100
11. Nov. 202233,1334,0632,8334,0234,0224.484.900
10. Nov. 202232,7332,9032,1632,7732,7731.529.100
09. Nov. 202231,6631,9031,1831,3931,3920.854.300
08. Nov. 202231,7232,3431,4731,9031,9021.878.500
07. Nov. 202231,3331,8531,1331,6031,6026.661.900
04. Nov. 202230,6831,4430,3831,0031,0028.961.900
03. Nov. 202230,4630,5830,0430,3830,3829.178.900
02. Nov. 202231,4932,0030,8530,9130,9125.285.900
01. Nov. 202231,9932,6131,5431,5631,5623.333.000
31. Okt. 202231,8831,8831,2331,7431,7425.866.700
28. Okt. 202231,4532,0330,6331,9531,9534.414.000
27. Okt. 202232,9934,2631,8631,9731,9738.960.100
26. Okt. 202232,0032,1831,4531,5031,5032.053.600
25. Okt. 202231,2031,6131,0831,5631,5625.312.700
24. Okt. 202230,8431,3830,7331,0831,0828.650.400
21. Okt. 202230,3130,7530,0530,4830,4830.818.000
20. Okt. 202230,5030,8130,2630,4630,4622.997.100
19. Okt. 202230,7330,9630,2630,3930,3929.087.900
18. Okt. 202231,3431,5930,4730,7530,7529.236.400
17. Okt. 202230,4730,9630,4030,8230,8229.109.000
14. Okt. 202230,5230,8430,0130,0530,0527.582.500
13. Okt. 202228,6730,5128,3930,2330,2335.165.800
12. Okt. 202228,7329,3328,5228,6928,6929.784.000
11. Okt. 202228,9329,1528,6328,6828,6834.744.800
10. Okt. 202229,5429,7529,0329,1329,1323.583.100
07. Okt. 202229,8829,9829,2029,2729,2728.850.600
06. Okt. 202230,6330,7229,9930,0530,0532.508.700
05. Okt. 202230,5330,9130,1430,7430,7422.332.700
04. Okt. 202230,4931,1030,4030,9930,9928.183.400
03. Okt. 202229,8430,7729,5930,6330,6334.345.600
30. Sept. 202230,6530,6529,2829,3329,3331.419.600
29. Sept. 202230,8630,8630,0030,4330,4328.466.500
28. Sept. 202230,6731,3930,4031,1631,1626.406.700
27. Sept. 202231,2831,4130,0030,2630,2634.363.300
26. Sept. 202231,6631,8530,5330,8930,8934.149.000
23. Sept. 202232,3732,4131,4531,8431,8427.448.500
22. Sept. 202232,6032,9232,3032,4732,4725.182.900
21. Sept. 202234,0234,0932,6832,7032,7036.733.700
20. Sept. 202233,9934,2333,6033,8433,8426.624.000
19. Sept. 202234,3634,7734,0034,4634,4623.407.900
16. Sept. 202234,0934,7133,9334,5234,5252.294.500
15. Sept. 202234,4534,6033,7234,0034,0036.999.500
14. Sept. 202234,0334,7133,6534,4734,4731.751.200
13. Sept. 202235,0735,1633,4133,4633,4635.960.600
12. Sept. 202235,7235,9035,3735,6935,6921.781.000
09. Sept. 202234,4435,5034,3435,4335,4328.295.000
08. Sept. 202234,9134,9133,7434,3734,3739.075.700
07. Sept. 202234,7735,0834,5934,9834,9833.188.800
06. Sept. 202235,9835,9834,5934,7434,7429.842.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...