Comcast Corp
WKN: 157484 / ISIN: US20030N1019Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.05.14 | 25,12 | 25,47 | 24,89 | 25,45 | 23291572 |
| 16.05.14 | 25,11 | 25,16 | 24,92 | 25,10 | 23055758 |
| 15.05.14 | 24,90 | 25,18 | 24,58 | 25,16 | 30840852 |
| 14.05.14 | 25,09 | 25,13 | 24,84 | 24,92 | 29239924 |
| 13.05.14 | 25,43 | 25,44 | 25,02 | 25,06 | 42746588 |
| 12.05.14 | 25,56 | 25,61 | 25,23 | 25,33 | 26767346 |
| 09.05.14 | 25,54 | 25,56 | 25,05 | 25,50 | 28603488 |
| 08.05.14 | 25,83 | 25,88 | 25,39 | 25,55 | 33000156 |
| 07.05.14 | 26,02 | 26,10 | 25,65 | 25,87 | 24976546 |
| 06.05.14 | 26,05 | 26,17 | 25,80 | 25,91 | 28596186 |
| 05.05.14 | 25,92 | 26,24 | 25,87 | 26,23 | 27093476 |
| 02.05.14 | 26,21 | 26,21 | 25,84 | 26,02 | 25009604 |
| 01.05.14 | 25,91 | 26,06 | 25,86 | 26,06 | 26996322 |
| 30.04.14 | 25,77 | 25,99 | 25,66 | 25,88 | 25728596 |
| 29.04.14 | 26,00 | 26,00 | 25,61 | 25,78 | 29788850 |
| 28.04.14 | 25,77 | 25,91 | 25,39 | 25,85 | 38728306 |
| 25.04.14 | 25,63 | 25,70 | 25,44 | 25,49 | 30146418 |
| 24.04.14 | 25,68 | 25,97 | 25,56 | 25,69 | 31061068 |
| 23.04.14 | 25,49 | 25,71 | 25,37 | 25,61 | 29643456 |
| 22.04.14 | 25,30 | 25,81 | 25,25 | 25,42 | 60827504 |
| 21.04.14 | 24,70 | 24,95 | 24,66 | 24,94 | 29110018 |
| 18.04.14 | 24,48 | 24,75 | 24,38 | 24,55 | 27204584 |
| 17.04.14 | 24,48 | 24,75 | 24,38 | 24,55 | 30248768 |
| 16.04.14 | 24,38 | 24,61 | 24,25 | 24,59 | 41936728 |
| 15.04.14 | 24,38 | 24,48 | 23,87 | 24,21 | 35995430 |
