Comcast xStock(CMCSAX)Heute
$32.69
Comcast xStock Preisverlauf
(CMCSAX)Zeitraum: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $32.97373 | $33.12880 | $32.59964 | $32.69694 | $308.200K |
2025-09-14 | $32.98354 | $33.00540 | $32.92319 | $32.97303 | $6,133.881 |
2025-09-13 | $33.22756 | $33.22998 | $32.68045 | $32.98621 | $265.460K |
2025-09-12 | $33.28454 | $33.55603 | $33.14027 | $33.23879 | $463.146K |
2025-09-11 | $33.03578 | $33.55637 | $33.04485 | $33.28575 | $786.470K |
2025-09-10 | $33.68042 | $33.97043 | $32.93628 | $33.06564 | $435.484K |
2025-09-09 | $33.82981 | $34.09002 | $33.68042 | $33.68042 | $351.314K |
2025-09-08 | $33.86997 | $33.98305 | $32.23723 | $33.82981 | $154.975K |
2025-09-07 | $34.09195 | $34.09532 | $33.86721 | $33.86921 | $3.590137 |
2025-09-06 | $33.87929 | $34.09461 | $33.62075 | $34.09384 | $111.601K |
2025-09-05 | $34.02111 | $34.27198 | $33.82172 | $33.84945 | $263.411K |
2025-09-04 | $33.63291 | $34.46630 | $33.56852 | $34.09201 | $372.728K |
2025-09-03 | $33.92031 | $34.15 | $33.55 | $33.62301 | $593.613K |
2025-09-02 | -- | $34.06 | $33.73 | -- | -- |
2025-09-01 | -- | $33.97 | $33.97 | -- | -- |
2025-08-31 | -- | $33.97 | $33.97 | -- | -- |
2025-08-30 | $33.84021 | $33.99 | $33.72 | $33.97077 | $216.463K |
2025-08-29 | $33.48276 | $33.91 | $33.41 | $33.84103 | $436.188K |
2025-08-28 | $33.74344 | $34.03 | $33.29 | $33.48276 | $591.024K |
2025-08-27 | $33.68909 | $33.91 | $33.56 | $33.77344 | $710.760K |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-16
Comcast xStock(CMCSAX)
