Deutsche Märkte öffnen in 2 Stunden 9 Minuten

Comcast Corporation (CMCSA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
30,63+1,30 (+4,43%)
Börsenschluss: 04:00PM EDT
30,77 +0,14 (+0,46%)
Nachbörse: 07:52PM EDT
Zeitraum:
04. Okt. 2021 - 04. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Okt. 202229,8430,7729,5930,6330,6334.343.500
30. Sept. 202230,6530,6529,2829,3329,3331.418.600
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. 202232,3732,4131,4531,8431,8427.447.700
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. 202234,0934,7133,9334,5234,5252.293.900
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
02. Sept. 202236,9437,0335,6535,7635,7620.090.700
01. Sept. 202236,1536,9336,1536,9036,9022.729.200
31. Aug. 202236,2636,4736,0336,1936,1932.478.300
30. Aug. 202236,5236,5635,6135,7235,7223.702.600
29. Aug. 202236,7236,8836,2536,2936,2923.293.300
26. Aug. 202237,7538,0836,7836,8036,8021.742.300
25. Aug. 202237,2937,7137,0337,6037,6021.571.000
24. Aug. 202237,2137,6637,0737,1137,1117.668.300
23. Aug. 202237,6537,8137,2237,2437,2416.505.700
22. Aug. 202238,6338,6337,5437,6237,6221.400.200
19. Aug. 202238,3938,7938,1438,6838,6819.692.200
18. Aug. 202239,2839,4138,4138,6138,6129.036.900
17. Aug. 202239,9840,0839,0839,2639,2618.447.700
16. Aug. 202240,1640,5639,9440,3640,3617.641.800
15. Aug. 202239,5940,6339,4040,5740,5719.005.700
12. Aug. 202239,7840,0739,4440,0040,0016.930.400
11. Aug. 202239,1739,8439,1339,4039,4015.063.600
10. Aug. 202238,7739,0738,5638,9638,9618.426.600
09. Aug. 202238,5938,7437,8638,1638,1617.541.900
08. Aug. 202238,7739,3838,5138,5938,5915.702.300
05. Aug. 202237,7738,4237,7738,2738,2720.752.200
04. Aug. 202238,5839,2238,3638,9338,9319.913.300
03. Aug. 202237,8238,6437,6438,4838,4827.677.500
02. Aug. 202237,5938,0737,4437,6837,6825.562.500
01. Aug. 202237,0337,6236,7637,5137,5126.577.100
29. Juli 202239,0939,1136,5737,5237,5254.134.700
28. Juli 202239,5940,3238,9839,4139,4146.629.900
27. Juli 202242,5043,7242,4343,3743,3727.414.600
26. Juli 202242,2142,8442,2142,7242,7225.380.500
25. Juli 202242,8942,8942,1542,4742,4716.842.900
22. Juli 202242,4142,9142,2242,6042,6024.098.600
21. Juli 202241,5842,3841,1442,2742,2719.527.000
20. Juli 202241,4241,9840,9541,8241,8216.799.300
19. Juli 202241,0841,4040,8741,3141,3115.112.600
18. Juli 202240,9041,1840,4440,5440,5416.610.000
15. Juli 202239,9440,9339,8940,9040,9022.142.700
14. Juli 202239,2739,6539,0539,5839,5816.462.500
13. Juli 202239,3740,1538,9739,8839,8816.994.300
12. Juli 202239,3340,3639,1339,7539,7524.798.700
11. Juli 202239,8139,9439,0139,1739,1720.956.700
08. Juli 202239,9140,2139,5039,9639,9613.100.400
07. Juli 202239,7140,0939,4139,9439,9419.018.400
06. Juli 202239,9740,1139,6139,8339,8320.011.300
05. Juli 202239,3539,8338,9139,8339,8319.320.400
05. Juli 20220.27 Dividende
01. Juli 202239,3740,3939,2840,2940,0216.175.900
30. Juni 202239,0139,6638,5039,2438,9821.566.300
29. Juni 202239,2839,4138,7639,3339,0716.980.100
28. Juni 202240,0340,5739,1039,1338,8717.305.000
27. Juni 202239,6340,0339,5039,8339,5618.156.800
24. Juni 202238,9239,6338,9139,5739,3026.686.900
23. Juni 202238,9339,2038,4739,1138,8526.629.300
22. Juni 202238,3439,3338,1838,9038,6426.817.800
21. Juni 202238,9939,3038,2838,4838,2229.169.000
17. Juni 202237,9138,8137,9138,7138,4552.141.600
16. Juni 202239,5039,5337,5637,9137,6636.040.400
15. Juni 202240,3340,9239,7140,1339,8631.767.000
14. Juni 202240,4640,9639,6239,8439,5723.707.000
13. Juni 202241,0541,1940,0740,2039,9332.051.100
10. Juni 202241,8242,0241,5241,6341,3521.302.200
09. Juni 202242,7543,0642,1642,1841,9021.662.300
08. Juni 202242,5243,4342,4242,8442,5517.198.800
07. Juni 202241,9542,7141,7342,6342,3414.485.000
06. Juni 202243,1043,3342,0142,2842,0020.144.500
03. Juni 202243,6743,7842,8142,9342,6419.670.700
02. Juni 202243,5643,8442,9943,8043,5116.742.800
01. Juni 202244,5544,5643,4743,9343,6417.980.700
31. Mai 202243,9144,6643,4844,2843,9825.249.600
27. Mai 202244,1344,6443,9844,1643,8618.073.500
26. Mai 202243,7444,4943,7444,1343,8324.427.800
25. Mai 202243,0243,8942,7543,7043,4116.583.300
24. Mai 202242,7043,1042,0843,0742,7820.921.300
23. Mai 202242,6743,1042,0442,8842,5920.260.400
20. Mai 202242,3842,6841,1842,0141,7324.325.700
19. Mai 202241,9242,4341,8042,0241,7417.423.700
18. Mai 202242,7142,9541,9342,1341,8523.558.200
17. Mai 202242,0842,9141,9342,8442,5518.435.500
16. Mai 202241,5442,1641,3641,8741,5921.015.700
13. Mai 202241,0641,9041,0541,4841,2029.684.100
12. Mai 202239,8941,4639,7841,3941,1139.604.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...