Comcast

CMCSA
🏛️ germany →
26.90
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 44.55 44.92 44.55 44.92 0.0M
2021-12-29 44.97 45.16 44.44 44.57 0.0M
2021-12-28 44.59 45.10 44.56 44.83 0.0M
2021-12-27 44.27 44.59 44.18 44.58 0.0M
2021-12-23 43.72 44.28 43.58 44.20 0.0M
2021-12-22 43.19 43.35 42.93 43.35 0.0M
2021-12-21 43.34 43.34 43.12 43.24 0.0M
2021-12-20 43.14 43.35 42.56 42.98 0.0M
2021-12-17 43.26 43.64 42.52 43.38 0.0M
2021-12-16 42.83 43.48 42.51 43.20 0.0M
2021-12-15 43.34 43.34 42.63 42.81 0.0M
2021-12-14 42.61 43.24 40.73 43.24 0.0M
2021-12-13 43.09 43.29 42.29 42.29 0.0M
2021-12-10 42.49 43.50 42.38 42.48 0.0M
2021-12-09 43.45 43.49 42.27 42.50 0.0M
2021-12-08 45.66 45.66 43.14 43.22 0.0M
2021-12-07 46.78 47.09 43.76 44.11 0.0M
2021-12-06 45.98 47.01 45.70 46.44 0.0M
2021-12-03 45.39 45.94 45.39 45.91 0.0M
2021-12-02 43.59 45.81 43.41 45.81 0.0M
2021-12-01 44.66 45.00 43.73 43.73 0.0M
2021-11-30 45.22 45.39 44.30 44.38 0.0M
2021-11-29 45.12 45.76 45.12 45.30 0.0M
2021-11-26 45.88 46.26 44.50 44.50 0.0M
2021-11-25 46.30 46.70 46.30 46.45 0.0M
2021-11-24 46.45 46.68 46.20 46.20 0.0M
2021-11-23 45.70 46.49 45.49 46.49 0.0M
2021-11-22 46.30 46.50 45.99 46.26 0.0M
2021-11-19 46.88 47.00 45.77 46.02 0.0M
2021-11-18 47.45 47.48 46.58 46.58 0.0M
2021-11-17 47.12 47.40 46.77 47.29 0.0M
2021-11-16 47.08 47.24 46.80 47.16 0.0M
2021-11-15 46.66 46.95 46.66 46.94 0.0M
2021-11-12 47.09 47.21 46.62 46.80 0.0M
2021-11-11 47.28 47.46 46.96 46.96 0.0M
2021-11-10 46.28 47.23 46.28 47.23 0.0M
2021-11-09 45.91 46.37 45.90 46.33 0.0M
2021-11-08 46.22 46.84 46.15 46.34 0.0M
2021-11-05 45.77 46.91 45.73 46.91 0.0M
2021-11-04 45.86 46.09 45.27 45.48 0.0M
2021-11-03 45.56 45.70 45.24 45.70 0.0M
2021-11-02 44.93 45.73 44.75 45.42 0.0M
2021-11-01 44.71 45.32 44.48 44.83 0.0M
2021-10-29 44.84 45.24 44.33 44.35 0.0M
2021-10-28 45.47 47.60 42.60 44.52 0.0M
2021-10-27 46.27 46.27 45.05 45.05 0.0M
2021-10-26 46.69 46.84 46.22 46.22 0.0M
2021-10-25 46.73 47.00 46.38 46.53 0.0M
2021-10-22 46.31 47.00 46.31 46.34 0.0M
2021-10-21 46.78 47.01 46.27 46.41 0.0M
2021-10-20 46.73 47.01 46.71 46.95 0.0M
2021-10-19 45.93 46.45 45.71 46.37 0.0M
2021-10-18 46.38 46.57 45.72 45.72 0.0M
2021-10-15 46.76 47.00 46.49 46.51 0.0M
2021-10-14 45.55 46.80 45.55 46.80 0.0M
2021-10-13 45.23 45.84 45.23 45.50 0.0M
2021-10-12 44.84 45.43 44.62 45.23 0.0M
2021-10-11 47.03 47.21 45.67 45.67 0.0M
2021-10-08 49.58 49.58 47.23 47.23 0.0M
2021-10-07 49.55 50.11 49.49 49.99 0.0M
2021-10-06 48.57 49.15 48.49 49.15 0.0M
2021-10-05 48.73 49.03 48.18 48.18 0.0M
2021-10-04 48.97 49.20 48.79 48.82 0.0M
2021-10-01 48.26 48.94 47.96 48.94 0.0M
2021-09-30 48.46 48.92 48.30 48.80 0.0M
2021-09-29 47.42 48.37 47.25 48.37 0.0M
2021-09-28 47.78 48.03 46.85 46.85 0.0M
2021-09-27 48.10 48.10 47.67 47.92 0.0M
2021-09-24 47.62 47.88 47.62 47.88 0.0M
2021-09-23 48.01 48.32 47.87 47.87 0.0M
2021-09-22 47.90 48.30 47.84 47.84 0.0M
2021-09-21 48.62 48.83 47.98 47.98 0.0M
2021-09-20 48.41 48.78 47.69 47.74 0.0M
2021-09-17 48.63 48.90 48.63 48.65 0.0M
2021-09-16 48.20 49.00 48.20 49.00 0.0M
2021-09-15 46.96 48.62 46.77 48.38 0.0M
2021-09-14 50.92 50.93 46.93 46.93 0.0M
2021-09-13 50.41 51.25 50.36 50.60 0.0M
2021-09-10 50.58 50.59 49.92 50.20 0.0M
2021-09-09 50.92 50.98 50.52 50.56 0.0M
2021-09-08 50.84 51.06 50.84 51.06 0.0M
2021-09-07 52.24 52.24 50.99 50.99 0.0M
2021-09-06 52.31 52.31 52.00 52.30 0.0M
2021-09-03 51.87 51.91 51.63 51.79 0.0M
2021-09-02 51.68 52.02 51.39 51.93 0.0M
2021-09-01 51.79 51.92 51.20 51.51 0.0M
2021-08-31 50.61 50.84 50.50 50.50 0.0M
2021-08-30 50.47 50.54 50.19 50.51 0.0M
2021-08-27 50.15 50.29 50.15 50.22 0.0M
2021-08-26 50.47 50.72 50.36 50.46 0.0M
2021-08-25 50.83 50.89 50.17 50.69 0.0M
2021-08-24 50.90 51.64 50.79 50.79 0.0M
2021-08-23 51.06 51.19 50.40 51.19 0.0M
2021-08-20 50.53 51.00 50.03 50.93 0.0M
2021-08-19 49.92 50.90 49.86 50.39 0.0M
2021-08-18 50.55 50.80 50.54 50.75 0.0M
2021-08-17 50.01 50.66 50.01 50.66 0.0M
2021-08-16 50.39 50.46 50.08 50.25 0.0M
2021-08-13 50.14 50.39 50.09 50.36 0.0M
2021-08-12 50.12 50.39 50.12 50.12 0.0M
2021-08-11 49.75 50.19 49.62 50.19 0.0M
2021-08-10 49.57 49.86 49.51 49.64 0.0M
2021-08-09 49.61 50.25 49.58 49.62 0.0M
2021-08-06 49.65 49.91 49.45 49.91 0.0M
2021-08-05 49.20 49.40 49.20 49.31 0.0M
2021-08-04 48.99 49.26 48.56 48.77 0.0M
2021-08-03 49.46 49.49 48.34 49.05 0.0M
2021-08-02 50.23 50.29 49.00 49.15 0.0M
2021-07-30 48.59 49.91 48.59 49.63 0.0M
2021-07-29 49.22 50.38 48.99 49.26 0.0M
2021-07-28 49.62 49.62 48.94 48.94 0.0M
2021-07-27 49.84 49.92 49.34 49.34 0.0M
2021-07-26 49.60 49.71 49.28 49.66 0.0M
2021-07-23 49.31 49.65 49.20 49.65 0.0M
2021-07-22 48.99 49.05 48.99 49.05 0.0M
2021-07-21 48.63 48.98 48.25 48.98 0.0M
2021-07-20 48.39 48.57 48.34 48.57 0.0M
2021-07-19 48.77 48.77 47.79 47.96 0.0M
2021-07-16 49.16 49.16 49.16 49.16 0.0M
2021-07-15 48.95 49.10 48.76 49.09 0.0M
2021-07-14 48.95 49.22 48.75 48.75 0.0M
2021-07-13 49.08 49.49 49.08 49.09 0.0M
2021-07-12 48.94 49.00 48.56 48.56 0.0M
2021-07-09 49.33 49.33 48.87 49.08 0.0M
2021-07-08 48.91 49.50 48.56 49.02 0.0M
2021-07-07 49.00 49.26 48.81 49.26 0.0M
2021-07-06 49.00 49.47 48.19 48.53 0.0M
2021-07-05 49.08 49.33 49.02 49.33 0.0M
2021-07-02 48.87 49.16 48.73 49.16 0.0M
2021-07-01 48.31 48.80 48.02 48.80 0.0M
2021-06-30 47.59 47.60 47.59 47.60 0.0M
2021-06-29 47.16 47.55 47.16 47.55 0.0M
2021-06-28 47.56 47.56 47.05 47.09 0.0M
2021-06-25 47.19 47.34 47.09 47.34 0.0M
2021-06-24 46.53 47.20 46.37 46.88 0.0M
2021-06-23 48.12 48.47 46.69 46.69 0.0M
2021-06-22 48.01 48.55 48.01 48.37 0.0M
2021-06-21 47.51 48.09 47.51 48.01 0.0M
2021-06-18 48.41 48.41 47.72 47.72 0.0M
2021-06-17 47.27 48.30 47.06 48.30 0.0M
2021-06-16 47.09 47.74 47.09 47.42 0.0M
2021-06-15 47.41 47.59 47.05 47.48 0.0M
2021-06-14 47.24 47.24 46.50 47.10 0.0M
2021-06-11 46.65 46.93 46.65 46.93 0.0M
2021-06-10 45.98 45.99 45.91 45.91 0.0M
2021-06-09 46.20 46.45 46.17 46.45 0.0M
2021-06-08 46.65 47.05 46.40 46.40 0.0M
2021-06-07 46.57 46.97 46.40 46.40 0.0M
2021-06-04 46.38 46.78 46.38 46.78 0.0M
2021-06-03 46.37 46.62 46.30 46.30 0.0M
2021-06-02 46.73 47.22 46.41 46.47 0.0M
2021-06-01 47.09 47.15 46.47 46.64 0.0M
2021-05-31 46.82 47.14 46.62 46.62 0.0M
2021-05-28 47.10 47.50 46.96 46.96 0.0M
2021-05-27 46.59 47.05 46.19 46.62 0.0M
2021-05-26 45.80 47.01 45.65 46.81 0.0M
2021-05-25 45.63 45.65 45.39 45.39 0.0M
2021-05-24 45.37 45.62 45.12 45.62 0.0M
2021-05-21 44.98 45.31 44.98 45.24 0.0M
2021-05-20 44.49 45.34 44.17 45.09 0.0M
2021-05-19 44.83 44.98 44.05 44.24 0.0M
2021-05-18 46.08 46.13 44.87 45.08 0.0M
2021-05-17 48.48 48.48 45.45 45.61 0.0M
2021-05-14 47.75 48.35 47.26 48.35 0.0M
2021-05-13 46.68 47.84 46.22 47.66 0.0M
2021-05-12 47.24 47.64 46.73 47.24 0.0M
2021-05-11 47.07 47.58 46.77 47.02 0.0M
2021-05-10 47.69 48.50 47.45 47.45 0.0M
2021-05-07 47.20 47.80 46.86 47.80 0.0M
2021-05-06 46.91 47.22 46.85 47.22 0.0M
2021-05-05 47.32 47.60 47.04 47.23 0.0M
2021-05-04 46.78 47.22 46.78 46.97 0.0M
2021-05-03 47.12 47.22 46.66 46.99 0.0M
2021-04-30 46.09 46.89 45.37 46.26 0.0M
2021-04-29 44.63 46.51 44.52 46.35 0.0M
2021-04-28 45.16 45.16 44.70 44.83 0.0M
2021-04-27 45.36 45.40 44.97 45.20 0.0M
2021-04-26 44.65 45.05 44.57 45.05 0.0M
2021-04-23 45.02 45.80 44.84 45.20 0.0M
2021-04-22 45.53 45.59 45.25 45.28 0.0M
2021-04-21 45.11 45.23 44.83 45.23 0.0M
2021-04-20 44.74 45.02 44.74 44.87 0.0M
2021-04-19 45.91 46.03 44.86 44.86 0.0M
2021-04-16 45.30 46.15 45.30 46.05 0.0M
2021-04-15 44.87 45.45 44.51 45.41 0.0M
2021-04-14 45.17 45.20 44.58 44.58 0.0M
2021-04-13 44.90 45.21 44.65 44.65 0.0M
2021-04-12 44.77 45.05 44.72 44.75 0.0M
2021-04-09 45.88 45.88 44.50 44.92 0.0M
2021-04-08 46.11 46.59 45.62 45.84 0.0M
2021-04-07 46.01 46.63 45.78 45.80 0.0M
2021-04-06 46.01 46.47 45.91 46.37 0.0M
2021-04-01 46.73 46.73 45.95 46.50 0.0M
2021-03-31 47.02 47.03 46.40 46.40 0.0M
2021-03-30 46.98 47.60 46.79 46.90 0.0M
2021-03-29 46.66 47.12 46.41 47.12 0.0M
2021-03-26 48.23 48.23 45.85 46.77 0.0M
2021-03-25 47.42 48.36 47.22 47.55 0.0M
2021-03-24 47.86 47.99 47.27 47.27 0.0M
2021-03-23 47.16 47.80 47.16 47.46 0.0M
2021-03-22 46.99 47.45 46.59 46.92 0.0M
2021-03-19 47.08 47.20 46.55 46.78 0.0M
2021-03-18 48.01 48.01 46.88 46.98 0.0M
2021-03-17 48.64 48.64 47.50 47.77 0.0M
2021-03-16 48.59 48.88 48.24 48.88 0.0M
2021-03-15 48.20 48.54 47.50 48.30 0.0M
2021-03-12 47.17 47.98 47.12 47.53 0.0M
2021-03-11 48.37 48.63 47.60 47.83 0.0M
2021-03-10 46.54 48.17 46.20 48.17 0.0M
2021-03-09 47.52 47.61 46.00 46.91 0.0M
2021-03-08 46.26 47.01 45.49 47.01 0.0M
2021-03-05 45.13 46.00 45.13 45.98 0.0M
2021-03-04 44.17 45.51 44.17 45.19 0.0M
2021-03-03 44.80 45.26 44.80 45.00 0.0M
2021-03-02 45.34 45.44 44.91 45.11 0.0M
2021-03-01 44.54 45.40 44.27 45.40 0.0M
2021-02-26 43.22 44.09 43.20 44.09 0.0M
2021-02-25 44.02 44.02 42.80 43.03 0.0M
2021-02-24 43.17 43.95 43.17 43.95 0.0M
2021-02-23 43.26 43.80 42.87 43.31 0.0M
2021-02-22 42.92 43.20 42.72 43.15 0.0M
2021-02-19 43.25 43.59 42.77 43.02 0.0M
2021-02-18 43.92 43.92 43.45 43.69 0.0M
2021-02-17 43.60 43.94 43.35 43.94 0.0M
2021-02-16 44.34 44.45 43.44 43.81 0.0M
2021-02-15 44.22 44.77 43.88 44.66 0.0M
2021-02-12 43.76 44.25 43.66 43.66 0.0M
2021-02-11 43.71 43.99 43.34 43.49 0.0M
2021-02-10 43.84 43.99 42.98 43.42 0.0M
2021-02-09 42.74 43.67 42.40 43.67 0.0M
2021-02-08 42.86 43.08 42.34 43.08 0.0M
2021-02-05 43.32 43.32 42.31 42.43 0.0M
2021-02-04 42.10 42.76 42.10 42.76 0.0M
2021-02-03 42.62 43.50 42.20 42.20 0.0M
2021-02-02 41.58 42.64 41.58 42.64 0.0M
2021-02-01 41.20 41.47 40.79 41.23 0.0M
2021-01-29 41.44 42.18 40.74 40.74 0.0M
2021-01-28 40.13 42.90 39.78 42.66 0.0M
2021-01-27 41.17 41.78 40.20 40.20 0.0M
2021-01-26 40.38 40.71 40.16 40.42 0.0M
2021-01-25 40.45 41.00 39.97 40.29 0.0M
2021-01-22 40.11 40.52 40.11 40.52 0.0M
2021-01-21 40.74 40.74 39.93 40.12 0.0M
2021-01-20 40.55 40.68 40.35 40.41 0.0M
2021-01-19 41.34 42.50 39.94 40.28 0.0M
2021-01-18 40.08 41.50 40.08 41.30 0.0M
2021-01-15 40.60 40.97 40.20 40.20 0.0M
2021-01-14 41.12 41.41 41.02 41.15 0.0M
2021-01-13 41.30 41.33 40.91 41.31 0.0M
2021-01-12 42.32 42.35 40.77 40.97 0.0M
2021-01-11 42.24 42.56 41.80 42.49 0.0M
2021-01-08 41.77 42.01 41.19 41.90 0.0M
2021-01-07 41.61 41.64 40.39 41.23 0.0M
2021-01-06 40.19 41.03 39.49 41.01 0.0M
2021-01-05 41.13 41.60 40.21 40.62 0.0M
2021-01-04 43.13 43.13 40.59 41.02 0.0M