Comcast Corp
WKN: 157484 / ISIN: US20030N1019Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.12.19 | 44,27 | 44,31 | 43,56 | 43,63 | 4392794 |
| 29.11.19 | 44,60 | 44,60 | 44,04 | 44,15 | 2612479 |
| 27.11.19 | 43,85 | 44,57 | 43,68 | 44,42 | 5754588 |
| 26.11.19 | 43,48 | 43,84 | 43,25 | 43,55 | 16399015 |
| 25.11.19 | 44,83 | 44,90 | 43,28 | 43,35 | 7646070 |
| 22.11.19 | 44,46 | 44,89 | 44,29 | 44,80 | 3899765 |
| 21.11.19 | 44,29 | 44,45 | 43,78 | 44,36 | 4466093 |
| 20.11.19 | 44,61 | 44,61 | 43,88 | 44,22 | 4603923 |
| 19.11.19 | 44,76 | 44,90 | 44,59 | 44,81 | 3420533 |
| 18.11.19 | 44,31 | 44,62 | 44,09 | 44,61 | 6715548 |
| 15.11.19 | 45,66 | 45,66 | 44,43 | 44,56 | 9969810 |
| 14.11.19 | 45,14 | 45,56 | 45,04 | 45,45 | 3532909 |
| 13.11.19 | 45,05 | 45,55 | 44,97 | 45,20 | 4110656 |
| 12.11.19 | 45,18 | 45,31 | 44,95 | 45,23 | 3726009 |
| 11.11.19 | 44,88 | 45,59 | 44,88 | 45,25 | 3488092 |
| 08.11.19 | 44,68 | 45,20 | 44,44 | 45,19 | 4365823 |
| 07.11.19 | 44,48 | 45,01 | 44,28 | 44,70 | 4373698 |
| 06.11.19 | 44,32 | 44,35 | 43,53 | 44,22 | 4327093 |
| 05.11.19 | 43,89 | 44,48 | 43,69 | 44,28 | 4298871 |
| 04.11.19 | 45,17 | 45,21 | 43,75 | 43,89 | 5485926 |
| 01.11.19 | 45,19 | 45,21 | 44,52 | 44,75 | 4567171 |
| 31.10.19 | 44,75 | 44,85 | 43,99 | 44,82 | 13621768 |
| 30.10.19 | 45,35 | 45,42 | 44,46 | 44,69 | 4443840 |
| 29.10.19 | 45,19 | 45,65 | 45,12 | 45,35 | 3390555 |
| 28.10.19 | 45,39 | 46,04 | 44,56 | 45,44 | 3965703 |
