康卡斯特公司

CMCSA
🏛️ 德国 →
26.90
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 32.47 32.88 32.47 32.53 0.0M
2022-12-29 32.89 33.11 32.52 32.80 0.0M
2022-12-28 32.76 33.17 32.66 32.77 0.0M
2022-12-27 33.12 33.20 32.71 32.95 0.0M
2022-12-23 32.94 33.02 32.70 33.02 0.0M
2022-12-22 32.87 33.50 32.78 32.80 0.0M
2022-12-21 32.75 33.25 32.68 33.18 0.0M
2022-12-20 31.97 32.54 31.89 32.44 0.0M
2022-12-19 32.42 32.79 32.04 32.04 0.0M
2022-12-16 32.09 32.80 32.09 32.68 0.0M
2022-12-15 33.10 33.35 32.45 32.45 0.0M
2022-12-14 34.24 34.24 33.12 33.12 0.0M
2022-12-13 34.49 35.32 34.49 34.55 0.0M
2022-12-12 33.37 34.66 33.37 34.62 0.0M
2022-12-09 33.13 33.78 33.13 33.59 0.0M
2022-12-08 32.83 33.19 32.83 33.00 0.0M
2022-12-07 33.43 33.43 32.69 32.80 0.0M
2022-12-06 33.76 33.76 33.00 33.16 0.0M
2022-12-05 34.03 34.93 33.29 33.60 0.0M
2022-12-02 34.40 34.72 33.89 34.04 0.0M
2022-12-01 35.30 35.30 34.59 34.59 0.0M
2022-11-30 34.50 35.02 34.10 35.02 0.0M
2022-11-29 34.60 34.69 33.95 34.43 0.0M
2022-11-28 34.06 34.28 33.77 34.28 0.0M
2022-11-25 34.14 34.56 34.00 34.25 0.0M
2022-11-24 34.01 34.71 34.01 34.55 0.0M
2022-11-23 34.15 34.34 33.82 34.26 0.0M
2022-11-22 33.57 33.96 33.46 33.86 0.0M
2022-11-21 33.69 33.95 33.30 33.55 0.0M
2022-11-18 32.92 33.74 32.70 33.34 0.0M
2022-11-17 32.72 33.05 32.21 32.87 0.0M
2022-11-16 32.99 33.29 32.60 32.60 0.0M
2022-11-15 33.44 33.71 32.83 33.18 0.0M
2022-11-14 33.03 33.50 32.78 33.27 0.0M
2022-11-11 32.20 32.67 31.87 32.67 0.0M
2022-11-10 31.35 32.19 31.35 32.14 0.0M
2022-11-09 31.86 31.96 31.47 31.64 0.0M
2022-11-08 31.69 32.00 31.64 31.92 0.0M
2022-11-07 31.33 31.89 30.50 31.63 0.0M
2022-11-04 31.24 31.56 30.97 31.14 0.0M
2022-11-03 31.71 31.87 30.81 31.30 0.0M
2022-11-02 31.95 32.09 31.51 31.51 0.0M
2022-11-01 32.28 32.53 32.00 32.00 0.0M
2022-10-31 32.22 32.50 31.67 32.17 0.0M
2022-10-28 32.17 32.75 30.87 32.04 0.0M
2022-10-27 32.19 34.04 30.80 32.03 0.0M
2022-10-26 31.25 32.09 31.25 31.35 0.0M
2022-10-25 31.72 31.72 31.53 31.62 0.0M
2022-10-24 31.17 31.73 30.83 31.39 0.0M
2022-10-21 30.80 31.24 30.65 30.91 0.0M
2022-10-20 31.00 31.27 30.63 31.15 0.0M
2022-10-19 31.55 31.60 31.00 31.24 0.0M
2022-10-18 31.80 31.97 31.10 31.28 0.0M
2022-10-17 31.24 31.46 31.04 31.29 0.0M
2022-10-14 31.25 31.32 30.94 31.00 0.0M
2022-10-13 29.80 31.01 29.56 31.01 0.0M
2022-10-12 29.48 29.71 29.43 29.61 0.0M
2022-10-11 30.16 30.16 29.48 29.64 0.0M
2022-10-10 30.17 30.53 30.00 30.14 0.0M
2022-10-07 30.56 30.98 30.03 30.10 0.0M
2022-10-06 30.98 31.80 30.67 30.71 0.0M
2022-10-05 31.11 31.18 30.62 31.05 0.0M
2022-10-04 31.45 31.80 30.82 30.99 0.0M
2022-10-03 29.69 31.17 29.69 31.13 0.0M
2022-09-30 31.30 31.65 29.92 29.92 0.0M
2022-09-29 32.05 32.22 30.79 31.00 0.0M
2022-09-28 31.62 32.33 31.30 32.14 0.0M
2022-09-27 32.47 32.47 31.30 31.30 0.0M
2022-09-26 33.10 33.24 31.85 32.17 0.0M
2022-09-23 32.88 33.25 32.52 32.84 0.0M
2022-09-22 32.91 33.37 32.91 32.99 0.0M
2022-09-21 33.88 34.27 33.25 33.25 0.0M
2022-09-20 34.50 34.50 33.77 33.97 0.0M
2022-09-19 34.56 34.82 33.94 34.04 0.0M
2022-09-16 33.87 34.55 33.67 34.51 0.0M
2022-09-15 34.40 34.97 33.95 34.01 0.0M
2022-09-14 33.81 34.60 33.56 34.50 0.0M
2022-09-13 35.20 35.32 33.80 33.80 0.0M
2022-09-12 35.36 35.47 34.94 35.00 0.0M
2022-09-09 34.40 35.08 33.76 35.04 0.0M
2022-09-08 34.83 35.14 34.00 34.45 0.0M
2022-09-07 34.81 35.51 34.81 35.15 0.0M
2022-09-06 36.28 36.60 34.95 34.95 0.0M
2022-09-05 36.36 36.84 35.97 36.84 0.0M
2022-09-02 37.13 37.13 36.06 36.06 0.0M
2022-09-01 35.91 36.95 35.76 36.70 0.0M
2022-08-31 36.07 36.33 36.00 36.05 0.0M
2022-08-30 36.80 36.90 35.77 35.77 0.0M
2022-08-29 36.70 37.23 36.35 36.35 0.0M
2022-08-26 37.70 37.70 37.00 37.00 0.0M
2022-08-25 37.39 37.74 37.22 37.22 0.0M
2022-08-24 37.20 37.69 37.13 37.30 0.0M
2022-08-23 37.94 38.48 37.35 37.42 0.0M
2022-08-22 38.52 38.60 37.83 37.87 0.0M
2022-08-19 38.10 38.37 38.00 38.34 0.0M
2022-08-18 38.21 38.82 38.17 38.17 0.0M
2022-08-17 39.13 39.30 38.93 38.93 0.0M
2022-08-16 40.07 40.07 39.45 39.74 0.0M
2022-08-15 39.12 39.90 38.65 39.90 0.0M
2022-08-12 38.61 39.02 38.53 39.02 0.0M
2022-08-11 37.66 38.30 37.11 38.21 0.0M
2022-08-10 37.59 37.83 37.19 37.83 0.0M
2022-08-09 38.06 38.06 37.09 37.26 0.0M
2022-08-08 37.85 38.54 37.69 38.21 0.0M
2022-08-05 37.96 38.01 37.37 37.37 0.0M
2022-08-04 37.94 38.38 37.57 38.00 0.0M
2022-08-03 37.25 37.74 36.83 37.74 0.0M
2022-08-02 36.22 37.40 36.11 37.24 0.0M
2022-08-01 36.76 36.76 35.98 36.38 0.0M
2022-07-29 38.79 38.79 35.90 36.85 0.0M
2022-07-28 41.95 42.42 38.50 38.74 0.0M
2022-07-27 42.49 42.80 41.80 42.60 0.0M
2022-07-26 41.43 42.22 41.06 42.22 0.0M
2022-07-25 41.96 41.98 41.37 41.37 0.0M
2022-07-22 41.29 41.80 41.29 41.51 0.0M
2022-07-21 41.10 41.30 40.66 41.19 0.0M
2022-07-20 40.62 41.10 40.11 41.10 0.0M
2022-07-19 39.86 40.20 39.75 40.20 0.0M
2022-07-18 40.53 40.53 40.42 40.42 0.0M
2022-07-15 39.75 40.46 39.43 40.46 0.0M
2022-07-14 39.30 39.83 39.14 39.44 0.0M
2022-07-13 39.50 39.77 38.72 39.72 0.0M
2022-07-12 39.08 39.84 38.73 39.84 0.0M
2022-07-11 39.40 39.64 38.97 38.97 0.0M
2022-07-08 38.88 39.34 38.88 39.33 0.0M
2022-07-07 39.41 39.41 38.76 39.07 0.0M
2022-07-06 38.50 39.02 38.50 39.02 0.0M
2022-07-05 38.55 38.73 38.00 38.43 0.0M
2022-07-04 38.59 38.69 38.36 38.64 0.0M
2022-07-01 37.24 38.36 37.22 38.21 0.0M
2022-06-30 37.25 37.65 37.09 37.56 0.0M
2022-06-29 37.42 37.42 37.06 37.06 0.0M
2022-06-28 37.75 38.04 37.37 37.64 0.0M
2022-06-27 37.61 37.63 37.37 37.63 0.0M
2022-06-24 37.28 37.67 36.91 37.42 0.0M
2022-06-23 36.56 37.31 36.56 37.15 0.0M
2022-06-22 36.34 36.95 36.16 36.94 0.0M
2022-06-21 37.18 37.18 36.30 36.41 0.0M
2022-06-20 37.20 37.47 36.98 37.00 0.0M
2022-06-17 36.63 36.86 36.28 36.86 0.0M
2022-06-16 38.00 38.39 35.71 35.71 0.0M
2022-06-15 38.52 38.80 38.18 38.80 0.0M
2022-06-14 38.93 39.03 38.11 38.11 0.0M
2022-06-13 39.05 39.50 38.74 38.74 0.0M
2022-06-10 40.02 40.02 39.70 39.81 0.0M
2022-06-09 39.75 40.37 39.75 40.34 0.0M
2022-06-08 40.20 40.38 40.20 40.38 0.0M
2022-06-07 39.06 39.86 39.06 39.86 0.0M
2022-06-06 40.56 40.56 39.36 39.36 0.0M
2022-06-03 40.31 40.66 40.09 40.09 0.0M
2022-06-02 41.42 41.42 40.20 40.44 0.0M
2022-06-01 41.12 41.74 41.12 41.30 0.0M
2022-05-31 40.78 41.47 40.50 40.98 0.0M
2022-05-30 41.84 41.86 41.45 41.47 0.0M
2022-05-27 40.92 41.77 40.92 41.18 0.0M
2022-05-26 40.97 41.22 40.62 41.17 0.0M
2022-05-25 40.42 40.87 40.42 40.87 0.0M
2022-05-24 39.32 40.07 39.24 39.91 0.0M
2022-05-23 40.22 40.45 39.69 39.69 0.0M
2022-05-20 40.27 40.61 39.97 40.22 0.0M
2022-05-19 39.98 39.98 38.97 39.78 0.0M
2022-05-18 40.76 41.50 40.28 40.28 0.0M
2022-05-17 39.91 40.64 39.91 40.62 0.0M
2022-05-16 39.66 40.35 39.65 40.35 0.0M
2022-05-13 40.17 40.47 39.70 39.70 0.0M
2022-05-12 37.73 39.66 37.73 39.66 0.0M
2022-05-11 38.93 39.09 37.86 37.86 0.0M
2022-05-10 38.30 38.68 37.20 38.42 0.0M
2022-05-09 37.72 38.30 37.38 37.80 0.0M
2022-05-06 38.56 38.56 37.50 37.50 0.0M
2022-05-05 39.41 39.60 38.40 38.40 0.0M
2022-05-04 38.27 39.30 38.27 39.21 0.0M
2022-05-03 38.70 38.95 38.03 38.39 0.0M
2022-05-02 37.70 38.49 37.66 38.49 0.0M
2022-04-29 39.85 39.85 37.45 37.97 0.0M
2022-04-28 42.44 42.85 38.85 39.82 0.0M
2022-04-27 41.72 42.72 41.72 42.72 0.0M
2022-04-26 42.80 42.90 42.45 42.45 0.0M
2022-04-25 41.98 42.81 41.86 42.30 0.0M
2022-04-22 43.20 43.64 42.35 42.35 0.0M
2022-04-21 43.48 44.33 43.48 43.94 0.0M
2022-04-20 43.55 44.74 43.55 43.84 0.0M
2022-04-19 43.79 45.50 43.20 44.42 0.0M
2022-04-14 44.00 44.27 43.74 44.19 0.0M
2022-04-13 44.21 44.27 43.64 43.95 0.0M
2022-04-12 43.85 44.40 43.68 43.68 0.0M
2022-04-11 43.07 44.29 43.07 44.29 0.0M
2022-04-08 43.82 44.00 43.14 43.69 0.0M
2022-04-07 43.96 44.14 42.94 43.47 0.0M
2022-04-06 43.61 44.17 43.44 43.98 0.0M
2022-04-05 43.87 44.07 43.53 43.85 0.0M
2022-04-04 43.62 43.95 43.37 43.85 0.0M
2022-04-01 42.87 43.27 42.42 43.27 0.0M
2022-03-31 43.18 43.41 42.44 42.55 0.0M
2022-03-30 42.87 42.91 42.50 42.75 0.0M
2022-03-29 43.60 43.74 42.78 43.09 0.0M
2022-03-28 43.08 43.32 42.52 42.95 0.0M
2022-03-25 42.50 42.91 42.50 42.86 0.0M
2022-03-24 42.72 42.83 42.41 42.41 0.0M
2022-03-23 42.99 43.03 42.26 42.26 0.0M
2022-03-22 42.34 42.95 42.34 42.88 0.0M
2022-03-21 42.01 42.56 42.01 42.12 0.0M
2022-03-18 41.85 42.52 41.81 42.52 0.0M
2022-03-17 41.83 41.86 41.08 41.64 0.0M
2022-03-16 42.06 42.06 41.03 41.80 0.0M
2022-03-15 40.80 41.51 40.59 41.39 0.0M
2022-03-14 41.89 41.89 41.00 41.08 0.0M
2022-03-11 41.53 42.14 41.16 41.72 0.0M
2022-03-10 41.41 41.65 40.99 41.39 0.0M
2022-03-09 42.76 42.99 41.60 41.60 0.0M
2022-03-08 42.25 43.15 42.20 43.15 0.0M
2022-03-07 42.69 43.53 42.26 43.01 0.0M
2022-03-04 42.30 43.31 41.80 43.20 0.0M
2022-03-03 41.95 42.88 41.47 42.77 0.0M
2022-03-02 42.00 42.32 41.83 41.90 0.0M
2022-03-01 42.09 42.09 41.24 41.84 0.0M
2022-02-28 41.02 42.00 41.02 41.28 0.0M
2022-02-25 40.19 42.00 40.19 41.74 0.0M
2022-02-24 39.50 40.59 39.40 40.23 0.0M
2022-02-23 42.00 42.00 39.80 39.95 0.0M
2022-02-22 40.50 41.80 40.50 41.35 0.0M
2022-02-21 41.50 41.53 40.38 40.41 0.0M
2022-02-18 41.12 41.59 40.97 41.18 0.0M
2022-02-17 41.83 42.45 41.14 41.20 0.0M
2022-02-16 42.13 42.38 42.05 42.16 0.0M
2022-02-15 42.38 42.58 42.13 42.13 0.0M
2022-02-14 41.91 42.34 41.34 42.33 0.0M
2022-02-11 42.95 43.23 42.42 42.42 0.0M
2022-02-10 43.64 43.99 42.74 42.74 0.0M
2022-02-09 43.20 43.62 43.16 43.50 0.0M
2022-02-08 42.76 43.35 42.76 43.29 0.0M
2022-02-07 43.50 44.00 42.68 42.68 0.0M
2022-02-04 43.75 43.75 42.69 43.16 0.0M
2022-02-03 43.42 44.70 43.42 43.61 0.0M
2022-02-02 44.97 44.97 43.91 44.05 0.0M
2022-02-01 44.45 44.45 43.68 44.15 0.0M
2022-01-31 44.62 44.85 44.00 44.31 0.0M
2022-01-28 43.43 44.02 42.29 44.02 0.0M
2022-01-27 42.87 44.33 40.52 43.75 0.0M
2022-01-26 44.60 44.70 42.69 43.09 0.0M
2022-01-25 43.53 44.26 43.13 44.00 0.0M
2022-01-24 44.44 45.40 43.35 43.75 0.0M
2022-01-21 44.06 44.70 43.84 43.84 0.0M
2022-01-20 44.33 45.50 44.26 45.00 0.0M
2022-01-19 44.09 44.74 43.70 44.74 0.0M
2022-01-18 45.16 45.39 44.38 44.38 0.0M
2022-01-17 45.27 45.56 45.26 45.45 0.0M
2022-01-14 44.90 45.50 44.85 45.23 0.0M
2022-01-13 44.33 44.95 43.98 44.95 0.0M
2022-01-12 44.79 45.37 44.52 44.55 0.0M
2022-01-11 44.66 45.01 44.45 44.76 0.0M
2022-01-10 44.20 44.66 44.06 44.54 0.0M
2022-01-07 44.89 44.97 44.10 44.10 0.0M
2022-01-06 44.18 44.97 44.18 44.97 0.0M
2022-01-05 44.40 45.12 44.16 44.95 0.0M
2022-01-04 44.63 44.92 44.52 44.52 0.0M
2022-01-03 44.22 45.03 44.00 44.94 0.0M