Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Comcast Corporation | CMCSA | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
40,21 |
CMCSA Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 39,30 | 41,12 | 39,13 | 40,24 | 19.890.781 | -0,30 | -0,76% |
1 Monat | 43,18 | 43,59 | 38,88 | 40,49 | 21.658.272 | -4,18 | -9,68% |
3 Monate | 46,74 | 47,11 | 38,88 | 41,94 | 21.631.652 | -7,74 | -16,56% |
6 Monate | 43,33 | 47,11 | 37,915 | 42,41 | 20.164.414 | -4,33 | -9,99% |
1 Jahr | 36,97 | 47,455 | 36,385 | 42,58 | 19.244.822 | 2,03 | 5,49% |
3 Jahre | 54,3773 | 61,80 | 28,435 | 43,33 | 20.490.683 | -15,38 | -28,28% |
5 Jahre | 42,36 | 61,80 | 28,435 | 43,64 | 19.832.809 | -3,36 | -7,93% |
CMCSA 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
25 Apr 2024 | 40,21 | -0,15 | -0,37% | 39,96 | 40,34 | 39,82 | 19.576.082 |
24 Apr 2024 | 40,36 | -0,21 | -0,52% | 40,45 | 41,12 | 40,305 | 15.323.665 |
23 Apr 2024 | 40,57 | 0,33 | 0,82% | 40,48 | 40,70 | 39,96 | 24.642.022 |
20 Apr 2024 | 40,24 | 0,62 | 1,56% | 39,71 | 40,30 | 39,57 | 24.227.476 |
19 Apr 2024 | 39,62 | 0,63 | 1,62% | 39,30 | 39,69 | 39,13 | 15.684.659 |
18 Apr 2024 | 38,99 | -0,13 | -0,33% | 39,31 | 39,42 | 38,88 | 20.449.256 |
17 Apr 2024 | 39,12 | -0,31 | -0,79% | 39,40 | 39,595 | 39,01 | 18.926.798 |
16 Apr 2024 | 39,43 | 0,06 | 0,15% | 39,71 | 39,915 | 39,11 | 21.293.611 |
13 Apr 2024 | 39,37 | -0,77 | -1,92% | 39,87 | 39,95 | 39,23 | 23.411.796 |
12 Apr 2024 | 40,14 | 0,42 | 1,06% | 40,03 | 40,26 | 39,64 | 24.558.512 |
11 Apr 2024 | 39,72 | -0,43 | -1,07% | 40,15 | 40,15 | 39,38 | 22.368.175 |
10 Apr 2024 | 40,15 | -0,56 | -1,38% | 40,28 | 40,785 | 39,95 | 32.645.419 |
09 Apr 2024 | 40,71 | -0,19 | -0,46% | 40,75 | 41,01 | 40,58 | 28.115.490 |
06 Apr 2024 | 40,90 | -0,21 | -0,51% | 40,87 | 41,185 | 40,635 | 22.832.445 |
05 Apr 2024 | 41,11 | -0,42 | -1,01% | 41,81 | 42,005 | 40,95 | 24.457.717 |
04 Apr 2024 | 41,53 | -0,28 | -0,67% | 41,74 | 41,945 | 41,41 | 18.817.712 |
03 Apr 2024 | 41,81 | -0,47 | -1,11% | 42,18 | 42,655 | 41,61 | 16.801.130 |
02 Apr 2024 | 42,28 | -1,07 | -2,47% | 43,03 | 43,05 | 41,85 | 18.299.936 |
28 Mär 2024 | 43,35 | 0,28 | 0,65% | 43,18 | 43,59 | 43,12 | 21.183.879 |
27 Mär 2024 | 43,07 | 0,59 | 1,39% | 42,74 | 43,085 | 42,69 | 14.065.634 |
26 Mär 2024 | 42,48 | -0,16 | -0,38% | 42,66 | 42,66 | 42,14 | 19.299.182 |
25 Mär 2024 | 42,64 | -0,10 | -0,23% | 42,87 | 42,88 | 42,30 | 17.851.298 |