Deutsche Märkte geschlossen

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
51,78+0,28 (+0,54%)
Börsenschluss: 04:00PM EST
51,58 -0,20 (-0,39%)
Nachbörse: 07:20PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 202151,4452,2551,4151,7851,7822.351.376
02. Dez. 202149,7651,9649,6851,5051,5026.158.400
01. Dez. 202151,1351,4049,0549,0849,0821.235.900
30. Nov. 202151,3051,3049,8149,9849,9831.517.200
29. Nov. 202151,5751,7650,8251,5351,5319.104.100
26. Nov. 202151,0851,3750,6951,1051,1012.874.800
24. Nov. 202151,9152,1351,4951,8851,8810.122.200
23. Nov. 202151,7752,5251,5152,0452,0419.514.100
22. Nov. 202151,7552,5351,1451,5151,5117.994.600
19. Nov. 202152,7452,7951,6151,9151,9118.226.200
18. Nov. 202153,1553,6152,6852,7852,7815.052.800
17. Nov. 202153,1453,7952,9253,7353,7314.720.100
16. Nov. 202153,4653,7353,0653,1253,1212.853.600
15. Nov. 202153,4553,7353,2453,3853,389.970.200
12. Nov. 202153,8953,9953,1653,5053,5012.100.200
11. Nov. 202154,0854,1953,4453,6653,6610.846.300
10. Nov. 202153,7854,5953,7854,1754,1716.272.000
09. Nov. 202153,3654,0153,2653,7553,7513.501.900
08. Nov. 202153,8354,0453,2253,4953,4913.428.400
05. Nov. 202153,3654,3353,3153,9053,9017.624.800
04. Nov. 202152,7953,2552,1352,7352,7316.582.100
03. Nov. 202152,4853,0952,2652,9552,9516.311.900
02. Nov. 202152,4652,9551,8852,6452,6415.469.800
01. Nov. 202151,4852,6951,4452,2652,2619.052.200
29. Okt. 202151,5452,5651,1251,4351,4326.924.000
28. Okt. 202150,4052,7449,8051,9051,9021.159.400
27. Okt. 202153,7753,8652,1352,4452,4422.840.300
26. Okt. 202154,1354,3653,5453,7653,7613.446.400
25. Okt. 202154,1354,2853,6554,0854,0813.471.100
22. Okt. 202154,0554,3553,5054,2254,2214.906.900
21. Okt. 202154,7454,7453,7854,0354,0313.686.600
20. Okt. 202154,5254,8853,9154,7154,7112.658.700
19. Okt. 202153,7154,2553,4954,2454,2415.335.000
18. Okt. 202153,6153,7452,8953,2253,2220.106.100
15. Okt. 202154,2554,5453,6954,0254,0218.875.600
14. Okt. 202152,7754,3152,7753,9953,9920.940.500
13. Okt. 202153,2453,3052,1152,6952,6919.948.200
12. Okt. 202152,3752,6351,5152,3352,3327.671.100
11. Okt. 202153,9354,1052,1752,2252,2231.934.900
08. Okt. 202156,9856,9854,5754,7054,7024.008.200
07. Okt. 202157,4257,9657,2857,4057,4013.838.400
06. Okt. 202156,0956,9755,9156,9056,9022.844.900
05. Okt. 202156,3357,3156,2756,7956,7915.620.500
05. Okt. 20210.25 Dividende
04. Okt. 202157,2057,2056,5256,7856,5314.261.500
01. Okt. 202156,3957,4856,0857,2156,9615.489.500
30. Sept. 202156,0156,9255,9255,9355,6819.457.300
29. Sept. 202154,9556,1954,7155,9355,6816.926.800
28. Sept. 202155,5555,8354,6054,7554,5121.386.700
27. Sept. 202155,8556,3355,7556,2956,0410.188.100
24. Sept. 202155,9256,4855,7556,2455,9911.417.800
23. Sept. 202156,0756,8955,8756,1755,9215.254.700
22. Sept. 202156,8757,0655,9156,0255,7717.508.100
21. Sept. 202156,9757,3055,7556,0655,8113.698.000
20. Sept. 202156,8956,9955,8656,4956,2419.287.200
17. Sept. 202156,9357,6556,8157,1156,8623.758.600
16. Sept. 202157,2557,7356,4057,2857,0318.590.800
15. Sept. 202155,5057,6855,5057,0056,7537.041.400
14. Sept. 202160,3560,8555,4055,5955,3554.749.300
13. Sept. 202159,9860,5959,5359,9759,7114.017.800
10. Sept. 202159,4459,8559,0659,3059,0410.211.200
09. Sept. 202160,3760,3759,4359,5659,3010.390.500
08. Sept. 202160,1660,5260,0460,1459,8816.750.400
07. Sept. 202161,4361,5760,2060,3060,0315.979.000
03. Sept. 202161,4061,8061,3361,7261,458.080.400
02. Sept. 202161,3761,8061,2861,7561,4810.223.700
01. Sept. 202161,0161,5260,5661,1460,8715.040.100
31. Aug. 202159,4760,7659,4160,6860,4116.718.700
30. Aug. 202159,2359,7559,1059,7159,4511.995.100
27. Aug. 202159,1159,5158,9659,4059,1413.129.600
26. Aug. 202159,5959,7058,9759,0058,748.118.600
25. Aug. 202159,5159,8259,2159,4859,227.757.000
24. Aug. 202159,8660,0559,4059,5359,279.613.500
23. Aug. 202159,1160,1259,0059,8059,5412.419.800
20. Aug. 202158,8659,6958,7059,4159,1511.537.700
19. Aug. 202159,0359,2158,5258,9658,7010.460.100
18. Aug. 202159,4759,6858,9859,0358,7712.514.000
17. Aug. 202159,1259,5058,8159,4759,2112.911.600
16. Aug. 202159,1459,5858,8659,2558,9912.221.300
13. Aug. 202159,3759,5058,9959,3259,067.542.700
12. Aug. 202159,0559,1458,5959,0358,779.314.900
11. Aug. 202158,9159,1558,4759,0958,838.849.700
10. Aug. 202158,2258,4658,0558,4558,198.229.300
09. Aug. 202158,6658,6958,0358,2858,0212.119.200
06. Aug. 202158,2058,9758,1458,6958,4310.589.100
05. Aug. 202158,3058,6358,0258,3458,088.723.500
04. Aug. 202158,0158,4357,4957,9757,719.507.600
03. Aug. 202158,7058,7557,2458,2357,9711.207.500
02. Aug. 202158,9659,2758,0158,4758,2111.634.300
30. Juli 202158,0759,2357,9158,8358,5722.478.300
29. Juli 202159,2059,7058,0658,1157,8519.769.600
28. Juli 202158,2558,5457,3857,9857,7213.239.600
27. Juli 202158,6759,0858,2858,5658,3011.625.300
26. Juli 202158,2158,7758,0058,7058,4411.595.400
23. Juli 202157,9258,5957,7858,3658,108.550.800
22. Juli 202157,8357,9756,8957,7957,5413.377.400
21. Juli 202156,9358,1156,7657,8157,5613.990.300
20. Juli 202156,7357,4456,5257,0856,8317.575.300
19. Juli 202157,4857,5756,3256,6356,3818.287.500
16. Juli 202157,9258,3557,5057,5557,3012.409.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...