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
2023-12-29 40.09 40.13 40.02 40.02 0.0M
2023-12-28 39.94 39.97 39.48 39.85 0.0M
2023-12-27 40.03 40.03 39.30 39.59 0.0M
2023-12-22 40.02 40.27 39.69 40.01 0.0M
2023-12-21 40.36 40.86 39.56 40.00 0.0M
2023-12-20 40.91 40.99 40.44 40.87 0.0M
2023-12-19 40.65 40.93 40.54 40.66 0.0M
2023-12-18 41.01 41.50 40.48 40.96 0.0M
2023-12-15 40.70 41.15 40.46 40.71 0.0M
2023-12-14 40.37 40.89 40.17 40.64 0.0M
2023-12-13 39.69 40.05 39.59 40.00 0.0M
2023-12-12 39.94 39.99 39.25 39.43 0.0M
2023-12-11 39.16 39.83 38.91 39.56 0.0M
2023-12-08 39.22 39.60 38.57 39.06 0.0M
2023-12-07 38.87 39.48 38.79 39.20 0.0M
2023-12-06 38.79 38.86 38.54 38.86 0.0M
2023-12-05 39.85 40.05 37.99 38.49 0.0M
2023-12-04 38.88 39.95 38.70 39.77 0.0M
2023-12-01 38.61 38.96 38.27 38.73 0.0M
2023-11-30 37.97 38.44 37.92 38.35 0.0M
2023-11-29 38.18 38.66 37.82 37.88 0.0M
2023-11-28 38.55 38.62 38.13 38.17 0.0M
2023-11-27 38.70 38.89 38.54 38.64 0.0M
2023-11-24 39.11 39.11 38.71 38.97 0.0M
2023-11-23 39.12 39.22 38.81 39.21 0.0M
2023-11-22 38.74 39.56 38.74 39.10 0.0M
2023-11-21 39.00 39.26 39.00 39.26 0.0M
2023-11-20 39.01 39.05 38.55 38.83 0.0M
2023-11-17 39.21 39.34 38.91 39.03 0.0M
2023-11-16 39.20 39.37 38.64 38.86 0.0M
2023-11-15 38.80 39.29 38.54 39.29 0.0M
2023-11-14 38.66 39.08 38.65 39.08 0.0M
2023-11-13 39.23 39.23 38.76 38.79 0.0M
2023-11-10 38.17 39.26 38.00 39.26 0.0M
2023-11-09 38.58 39.03 38.33 38.41 0.0M
2023-11-08 39.52 39.72 38.55 38.55 0.0M
2023-11-07 39.38 39.88 39.38 39.49 0.0M
2023-11-06 40.64 40.64 39.34 39.61 0.0M
2023-11-03 40.13 40.38 39.83 40.25 0.0M
2023-11-02 39.59 40.00 38.90 40.00 0.0M
2023-11-01 39.11 39.79 38.75 39.67 0.0M
2023-10-31 38.02 39.01 37.94 39.01 0.0M
2023-10-30 37.00 38.23 37.00 37.87 0.0M
2023-10-27 37.24 37.80 35.74 37.56 0.0M
2023-10-26 40.07 41.80 37.09 37.09 0.0M
2023-10-25 40.63 41.16 40.45 40.45 0.0M
2023-10-24 40.29 41.00 40.06 41.00 0.0M
2023-10-23 40.41 40.99 40.18 40.34 0.0M
2023-10-20 40.65 40.86 40.18 40.50 0.0M
2023-10-19 41.63 42.30 40.75 40.76 0.0M
2023-10-18 42.03 42.12 41.35 41.76 0.0M
2023-10-17 41.76 42.14 41.52 41.99 0.0M
2023-10-16 41.90 41.90 41.33 41.74 0.0M
2023-10-13 41.43 41.70 41.43 41.57 0.0M
2023-10-12 41.70 42.22 41.52 41.80 0.0M
2023-10-11 42.26 42.26 41.68 41.68 0.0M
2023-10-10 41.72 41.98 41.56 41.93 0.0M
2023-10-09 40.71 41.72 40.71 41.72 0.0M
2023-10-06 40.74 41.00 40.53 40.89 0.0M
2023-10-05 41.08 41.51 40.89 40.99 0.0M
2023-10-04 41.13 42.00 40.96 41.19 0.0M
2023-10-03 42.05 42.06 41.65 41.65 0.0M
2023-10-02 42.47 42.52 41.89 42.38 0.0M
2023-09-29 42.77 42.77 42.10 42.10 0.0M
2023-09-28 42.14 42.79 41.93 42.71 0.0M
2023-09-27 41.97 42.46 41.75 42.46 0.0M
2023-09-26 42.10 42.26 41.49 41.84 0.0M
2023-09-25 42.96 42.96 42.55 42.67 0.0M
2023-09-22 42.83 43.39 42.76 42.76 0.0M
2023-09-21 42.59 43.02 42.21 42.90 0.0M
2023-09-20 42.59 42.99 42.59 42.68 0.0M
2023-09-19 42.72 42.80 42.62 42.74 0.0M
2023-09-18 42.74 42.92 42.16 42.85 0.0M
2023-09-15 43.23 43.40 42.45 42.45 0.0M
2023-09-14 42.00 43.27 41.98 43.17 0.0M
2023-09-13 42.39 42.39 41.86 42.03 0.0M
2023-09-12 42.08 42.25 41.73 42.01 0.0M
2023-09-11 42.05 42.31 41.80 42.17 0.0M
2023-09-08 42.12 42.12 41.75 42.09 0.0M
2023-09-07 41.71 42.75 41.69 42.04 0.0M
2023-09-06 41.53 42.00 41.14 42.00 0.0M
2023-09-05 42.30 42.76 41.51 41.51 0.0M
2023-09-04 42.69 42.71 42.14 42.15 0.0M
2023-09-01 43.27 43.34 42.05 42.39 0.0M
2023-08-31 43.26 43.63 43.04 43.47 0.0M
2023-08-30 42.50 43.23 42.50 43.23 0.0M
2023-08-29 42.75 43.01 42.29 43.01 0.0M
2023-08-28 41.93 42.52 41.93 42.52 0.0M
2023-08-25 41.69 42.23 41.69 41.95 0.0M
2023-08-24 41.80 42.14 41.20 42.05 0.0M
2023-08-23 41.97 42.78 41.94 41.94 0.0M
2023-08-22 42.10 42.42 41.83 42.04 0.0M
2023-08-21 42.13 42.80 41.74 42.20 0.0M
2023-08-18 42.50 42.79 42.10 42.10 0.0M
2023-08-17 42.41 42.91 42.40 42.89 0.0M
2023-08-16 43.31 43.43 42.63 42.63 0.0M
2023-08-15 42.98 43.18 42.25 43.15 0.0M
2023-08-14 41.81 43.00 41.81 42.72 0.0M
2023-08-11 42.14 42.18 41.49 42.08 0.0M
2023-08-10 41.34 42.00 41.23 41.82 0.0M
2023-08-09 41.71 41.71 41.20 41.40 0.0M
2023-08-08 40.90 41.58 40.82 41.58 0.0M
2023-08-07 41.24 41.34 40.85 41.31 0.0M
2023-08-04 41.04 41.34 40.71 40.71 0.0M
2023-08-03 41.09 41.60 40.87 41.59 0.0M
2023-08-02 40.88 41.90 40.48 41.26 0.0M
2023-08-01 41.35 41.45 40.91 41.45 0.0M
2023-07-31 40.78 41.42 40.78 41.10 0.0M
2023-07-28 41.70 42.30 41.01 41.01 0.0M
2023-07-27 38.46 42.16 38.29 41.20 0.0M
2023-07-26 39.24 39.31 38.53 38.56 0.0M
2023-07-25 39.00 39.36 39.00 39.36 0.0M
2023-07-24 39.08 39.24 38.65 39.16 0.0M
2023-07-21 38.71 39.11 38.66 38.73 0.0M
2023-07-20 38.12 38.97 37.68 38.97 0.0M
2023-07-19 37.91 38.16 37.91 38.12 0.0M
2023-07-18 37.34 37.88 37.34 37.84 0.0M
2023-07-17 37.45 37.52 37.07 37.43 0.0M
2023-07-14 37.50 37.56 37.32 37.56 0.0M
2023-07-13 38.00 38.64 37.83 37.95 0.0M
2023-07-12 37.96 38.33 37.96 38.12 0.0M
2023-07-11 38.23 38.23 37.93 38.20 0.0M
2023-07-10 37.51 38.63 37.51 38.02 0.0M
2023-07-07 37.93 38.08 37.56 38.08 0.0M
2023-07-06 38.16 38.44 37.72 38.04 0.0M
2023-07-05 38.09 38.27 37.95 38.14 0.0M
2023-07-04 38.33 38.33 38.02 38.02 0.0M
2023-07-03 38.10 38.32 37.46 38.32 0.0M
2023-06-30 38.43 38.62 37.96 38.22 0.0M
2023-06-29 37.93 38.34 37.93 38.14 0.0M
2023-06-28 37.94 38.10 37.60 37.93 0.0M
2023-06-27 37.07 37.86 36.88 37.85 0.0M
2023-06-26 36.89 37.35 36.39 37.35 0.0M
2023-06-23 37.18 37.59 36.85 36.85 0.0M
2023-06-22 36.68 37.00 36.67 36.84 0.0M
2023-06-21 37.17 37.21 37.14 37.17 0.0M
2023-06-20 37.69 38.00 37.31 37.31 0.0M
2023-06-19 37.50 38.20 37.50 37.72 0.0M
2023-06-16 37.67 38.04 37.67 37.92 0.0M
2023-06-15 37.79 37.91 37.44 37.70 0.0M
2023-06-14 37.74 37.74 37.52 37.63 0.0M
2023-06-13 37.71 38.10 37.69 37.74 0.0M
2023-06-12 37.40 37.82 37.34 37.82 0.0M
2023-06-09 37.25 37.60 37.15 37.57 0.0M
2023-06-08 37.71 37.81 37.24 37.28 0.0M
2023-06-07 37.07 37.58 36.49 37.58 0.0M
2023-06-06 36.91 37.28 36.91 37.16 0.0M
2023-06-05 36.69 37.03 36.36 36.79 0.0M
2023-06-02 36.18 36.85 35.48 36.68 0.0M
2023-06-01 37.05 37.05 36.19 36.19 0.0M
2023-05-31 36.80 36.91 36.52 36.83 0.0M
2023-05-30 36.99 37.24 36.54 36.82 0.0M
2023-05-29 36.86 36.86 36.66 36.80 0.0M
2023-05-26 36.27 37.00 36.25 36.77 0.0M
2023-05-25 37.18 37.41 36.50 36.54 0.0M
2023-05-24 37.65 37.65 37.13 37.29 0.0M
2023-05-23 38.38 38.41 37.60 37.60 0.0M
2023-05-22 37.92 38.33 37.92 38.29 0.0M
2023-05-19 38.74 39.00 38.08 38.15 0.0M
2023-05-18 37.08 38.03 37.08 37.94 0.0M
2023-05-17 36.87 37.25 36.48 37.14 0.0M
2023-05-16 36.70 37.08 36.50 36.65 0.0M
2023-05-15 36.87 37.44 36.87 37.06 0.0M
2023-05-12 36.83 37.27 36.83 37.02 0.0M
2023-05-11 36.41 37.02 36.31 36.84 0.0M
2023-05-10 35.96 36.52 35.49 36.02 0.0M
2023-05-09 37.08 37.11 36.26 36.33 0.0M
2023-05-08 36.75 36.83 36.37 36.83 0.0M
2023-05-05 36.78 36.93 36.29 36.67 0.0M
2023-05-04 37.22 37.42 36.47 36.62 0.0M
2023-05-03 37.21 37.78 36.79 37.04 0.0M
2023-05-02 37.65 38.16 37.02 37.17 0.0M
2023-04-28 36.38 37.50 36.20 37.37 0.0M
2023-04-27 33.03 36.42 32.81 36.42 0.0M
2023-04-26 33.81 33.90 32.87 33.31 0.0M
2023-04-25 33.75 33.79 33.41 33.74 0.0M
2023-04-24 34.25 34.54 33.62 33.67 0.0M
2023-04-21 34.27 34.62 34.27 34.33 0.0M
2023-04-20 34.54 34.84 34.34 34.55 0.0M
2023-04-19 34.54 34.95 34.54 34.89 0.0M
2023-04-18 35.05 35.39 34.91 34.91 0.0M
2023-04-17 34.84 34.90 34.48 34.87 0.0M
2023-04-14 34.53 34.53 34.08 34.29 0.0M
2023-04-13 34.20 34.57 34.13 34.46 0.0M
2023-04-12 35.33 35.46 34.58 34.58 0.0M
2023-04-11 35.20 35.43 35.02 35.27 0.0M
2023-04-06 34.54 34.95 34.50 34.58 0.0M
2023-04-05 34.35 34.75 34.35 34.75 0.0M
2023-04-04 35.19 35.39 34.52 34.67 0.0M
2023-04-03 34.81 35.65 34.76 35.01 0.0M
2023-03-31 34.30 34.89 34.30 34.89 0.0M
2023-03-30 33.98 34.34 33.98 34.01 0.0M
2023-03-29 33.70 34.02 33.70 33.97 0.0M
2023-03-28 33.72 33.90 33.66 33.66 0.0M
2023-03-27 33.55 33.96 33.29 33.71 0.0M
2023-03-24 33.34 33.45 32.97 33.36 0.0M
2023-03-23 33.43 33.60 32.98 32.98 0.0M
2023-03-22 34.28 34.33 33.34 33.34 0.0M
2023-03-21 34.22 34.44 34.11 34.44 0.0M
2023-03-20 33.84 34.10 33.53 33.85 0.0M
2023-03-17 34.02 34.07 33.60 33.89 0.0M
2023-03-16 33.84 34.19 33.47 34.19 0.0M
2023-03-15 32.72 34.00 32.54 33.84 0.0M
2023-03-14 33.40 33.50 32.57 32.57 0.0M
2023-03-13 33.44 33.68 32.64 33.24 0.0M
2023-03-10 33.17 33.65 32.80 33.14 0.0M
2023-03-09 33.80 34.07 33.52 33.59 0.0M
2023-03-08 34.20 34.53 33.91 33.95 0.0M
2023-03-07 35.01 35.29 34.26 34.26 0.0M
2023-03-06 34.82 35.40 34.70 34.70 0.0M
2023-03-03 34.90 35.28 34.90 35.10 0.0M
2023-03-02 34.10 34.90 33.95 34.90 0.0M
2023-03-01 35.00 35.24 34.11 34.44 0.0M
2023-02-28 35.35 35.61 34.92 35.15 0.0M
2023-02-27 35.11 35.50 34.64 35.20 0.0M
2023-02-24 35.58 35.58 35.00 35.19 0.0M
2023-02-23 36.09 36.15 35.50 35.60 0.0M
2023-02-22 35.47 35.47 35.38 35.38 0.0M
2023-02-21 36.37 36.77 35.62 35.62 0.0M
2023-02-20 36.42 36.77 36.05 36.73 0.0M
2023-02-17 36.76 37.18 36.76 36.88 0.0M
2023-02-16 36.91 37.00 36.24 37.00 0.0M
2023-02-15 36.05 36.87 36.05 36.87 0.0M
2023-02-14 36.56 36.56 36.17 36.19 0.0M
2023-02-13 35.65 36.43 35.65 36.39 0.0M
2023-02-10 35.23 35.92 35.04 35.92 0.0M
2023-02-09 36.47 36.47 35.62 35.62 0.0M
2023-02-08 36.67 36.96 35.95 36.17 0.0M
2023-02-07 37.08 37.08 36.50 36.80 0.0M
2023-02-06 37.01 37.10 36.56 36.95 0.0M
2023-02-03 37.41 37.94 36.98 37.09 0.0M
2023-02-02 36.37 37.45 36.12 37.37 0.0M
2023-02-01 36.21 36.22 35.46 36.13 0.0M
2023-01-31 36.29 36.58 36.08 36.08 0.0M
2023-01-30 36.05 36.36 35.50 36.29 0.0M
2023-01-27 37.28 37.50 36.60 36.60 0.0M
2023-01-26 36.88 38.14 36.20 37.04 0.0M
2023-01-25 36.46 36.84 36.27 36.54 0.0M
2023-01-24 36.82 37.18 36.50 36.50 0.0M
2023-01-23 36.30 36.92 35.84 36.80 0.0M
2023-01-20 35.54 36.15 35.13 36.15 0.0M
2023-01-19 35.20 35.43 34.92 34.96 0.0M
2023-01-18 36.01 36.21 35.40 35.51 0.0M
2023-01-17 36.15 36.64 35.67 36.13 0.0M
2023-01-16 35.69 36.45 35.69 36.15 0.0M
2023-01-13 35.83 35.89 35.52 35.79 0.0M
2023-01-12 35.06 35.60 35.06 35.60 0.0M
2023-01-11 35.20 35.42 34.81 35.08 0.0M
2023-01-10 34.77 35.17 34.63 35.17 0.0M
2023-01-09 35.71 35.75 34.61 35.05 0.0M
2023-01-06 35.33 35.70 35.04 35.66 0.0M
2023-01-05 34.47 35.14 34.13 35.05 0.0M
2023-01-04 33.87 34.70 33.00 34.31 0.0M
2023-01-03 33.00 33.69 32.86 33.69 0.0M
2023-01-02 32.89 33.14 32.56 32.88 0.0M