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
2024-12-30 36.51 36.65 36.11 36.11 0.0M
2024-12-27 36.58 36.94 36.20 36.38 0.0M
2024-12-23 37.01 37.11 36.34 36.46 0.0M
2024-12-20 35.73 36.70 35.73 36.55 0.1M
2024-12-19 36.32 36.94 35.95 36.06 0.0M
2024-12-18 37.29 37.44 36.44 36.44 0.0M
2024-12-17 37.20 37.55 36.79 36.86 0.0M
2024-12-16 37.72 38.57 36.99 36.99 0.0M
2024-12-13 38.35 38.62 37.90 37.96 0.0M
2024-12-12 38.00 38.60 37.81 38.45 0.0M
2024-12-11 37.87 37.91 37.25 37.91 0.0M
2024-12-10 37.14 37.76 36.71 37.54 0.0M
2024-12-09 40.90 41.40 36.80 37.14 0.0M
2024-12-06 40.25 40.79 40.10 40.65 0.0M
2024-12-05 40.14 40.49 40.13 40.40 0.0M
2024-12-04 40.78 41.19 40.65 40.66 0.0M
2024-12-03 40.97 41.31 40.76 40.76 0.0M
2024-12-02 40.95 41.40 40.83 41.04 0.0M
2024-11-29 39.87 41.00 39.87 40.94 0.0M
2024-11-28 40.15 40.41 39.95 40.02 0.0M
2024-11-27 40.84 40.90 40.20 40.41 0.0M
2024-11-26 41.32 41.35 40.61 40.67 0.0M
2024-11-25 41.41 41.96 41.16 41.23 0.0M
2024-11-22 41.72 41.96 41.29 41.84 0.0M
2024-11-21 40.98 41.35 40.64 41.35 0.0M
2024-11-20 41.00 41.42 39.94 40.75 0.0M
2024-11-19 40.38 40.71 39.94 39.94 0.0M
2024-11-18 40.64 40.82 40.49 40.55 0.0M
2024-11-15 41.06 41.47 40.38 40.76 0.0M
2024-11-14 41.74 41.99 40.98 41.38 0.0M
2024-11-13 41.41 41.77 41.10 41.77 0.0M
2024-11-12 41.35 42.15 41.35 41.49 0.0M
2024-11-11 40.88 41.83 40.88 41.68 0.0M
2024-11-08 40.84 41.29 40.80 40.95 0.0M
2024-11-07 41.85 42.19 41.02 41.10 0.0M
2024-11-06 40.18 42.01 40.06 42.01 0.0M
2024-11-05 38.99 39.52 38.74 39.32 0.0M
2024-11-04 40.17 40.80 39.15 39.15 0.0M
2024-11-01 40.09 40.94 39.79 40.67 0.0M
2024-10-31 38.81 42.14 38.70 40.25 0.0M
2024-10-30 38.49 39.04 38.49 38.79 0.0M
2024-10-29 38.83 39.29 38.59 38.91 0.0M
2024-10-28 38.63 38.88 38.45 38.69 0.0M
2024-10-25 38.70 39.10 38.20 38.84 0.0M
2024-10-24 38.59 38.85 38.20 38.48 0.0M
2024-10-23 38.60 39.10 38.36 38.42 0.0M
2024-10-22 37.50 38.82 37.21 38.47 0.0M
2024-10-21 38.75 38.86 37.70 37.70 0.0M
2024-10-18 39.03 39.21 38.36 38.72 0.0M
2024-10-17 38.92 39.06 38.49 38.49 0.0M
2024-10-16 38.57 39.16 38.17 38.96 0.0M
2024-10-15 38.63 39.00 38.22 38.85 0.0M
2024-10-14 38.00 38.53 38.00 38.50 0.0M
2024-10-11 37.31 37.81 37.21 37.81 0.0M
2024-10-10 37.96 38.27 37.60 37.60 0.0M
2024-10-09 37.01 37.71 37.01 37.71 0.0M
2024-10-08 36.81 37.29 36.81 37.29 0.0M
2024-10-07 37.70 37.71 37.02 37.02 0.0M
2024-10-04 37.20 37.53 36.71 37.50 0.0M
2024-10-03 37.41 37.64 36.87 36.87 0.0M
2024-10-02 37.63 37.92 37.27 37.43 0.0M
2024-10-01 37.71 37.93 37.37 37.86 0.0M
2024-09-30 37.39 37.63 37.18 37.36 0.0M
2024-09-27 36.56 37.55 36.56 37.34 0.0M
2024-09-26 36.60 36.65 36.44 36.57 0.0M
2024-09-25 36.97 37.07 36.50 36.54 0.0M
2024-09-24 36.93 37.00 36.49 37.00 0.0M
2024-09-23 36.18 36.69 35.99 36.65 0.0M
2024-09-20 36.10 36.28 35.99 35.99 0.0M
2024-09-19 36.17 36.78 35.89 36.08 0.0M
2024-09-18 35.03 35.74 35.01 35.74 0.0M
2024-09-17 35.58 35.78 35.22 35.51 0.0M
2024-09-16 35.35 35.87 35.35 35.82 0.0M
2024-09-13 35.42 35.97 35.42 35.76 0.0M
2024-09-12 35.19 35.58 34.70 35.41 0.0M
2024-09-11 35.23 35.30 34.70 35.20 0.0M
2024-09-10 36.04 36.22 35.40 35.48 0.0M
2024-09-09 36.14 36.23 35.31 36.05 0.0M
2024-09-06 35.59 36.14 35.33 35.73 0.0M
2024-09-05 34.95 35.66 34.84 35.62 0.0M
2024-09-04 35.25 36.04 35.24 35.24 0.0M
2024-09-03 36.04 36.61 35.91 35.91 0.0M
2024-09-02 35.93 36.80 35.75 36.60 0.0M
2024-08-30 35.57 36.18 35.50 35.72 0.0M
2024-08-29 36.20 36.25 35.61 35.61 0.0M
2024-08-28 36.28 36.35 35.95 35.95 0.0M
2024-08-27 36.23 36.40 35.87 36.00 0.0M
2024-08-26 35.79 36.19 35.49 35.94 0.0M
2024-08-23 35.43 35.82 35.43 35.61 0.0M
2024-08-22 35.67 36.05 35.40 35.40 0.0M
2024-08-21 35.82 36.23 35.76 35.76 0.0M
2024-08-20 36.60 36.60 36.00 36.00 0.0M
2024-08-19 35.69 36.35 35.69 36.35 0.0M
2024-08-16 36.01 36.29 35.74 36.13 0.0M
2024-08-15 35.76 35.76 35.33 35.74 0.0M
2024-08-14 35.59 35.59 35.20 35.48 0.0M
2024-08-13 35.36 35.64 35.33 35.59 0.0M
2024-08-12 35.97 36.06 35.25 35.25 0.0M
2024-08-09 35.85 36.03 35.67 35.95 0.0M
2024-08-08 35.33 36.04 34.86 36.04 0.0M
2024-08-07 36.40 36.40 35.68 35.83 0.0M
2024-08-06 36.37 36.53 35.60 35.65 0.0M
2024-08-05 34.57 37.86 34.32 35.80 0.0M
2024-08-02 37.08 37.66 36.63 36.63 0.0M
2024-08-01 38.18 38.33 37.44 37.51 0.0M
2024-07-31 37.96 38.30 37.37 38.30 0.0M
2024-07-30 37.60 37.86 37.36 37.68 0.0M
2024-07-29 36.63 37.62 36.60 37.62 0.0M
2024-07-26 35.53 36.93 34.90 36.56 0.0M
2024-07-25 35.40 35.97 35.07 35.58 0.0M
2024-07-24 35.55 35.85 34.48 34.99 0.0M
2024-07-23 35.40 36.80 34.20 35.64 0.0M
2024-07-22 36.71 37.12 35.77 36.22 0.0M
2024-07-19 37.09 37.68 36.70 36.83 0.0M
2024-07-18 37.42 37.70 36.98 37.04 0.0M
2024-07-17 36.17 37.17 35.90 37.07 0.0M
2024-07-16 35.65 36.26 35.58 36.26 0.0M
2024-07-15 35.00 36.03 34.81 36.03 0.0M
2024-07-12 34.54 35.11 34.52 35.00 0.0M
2024-07-11 34.60 34.97 34.29 34.75 0.0M
2024-07-10 34.90 34.90 34.40 34.56 0.0M
2024-07-09 34.37 34.81 34.37 34.61 0.0M
2024-07-08 35.08 35.17 34.48 34.50 0.0M
2024-07-05 35.41 35.50 34.99 35.00 0.0M
2024-07-04 35.34 35.60 35.30 35.40 0.0M
2024-07-03 35.01 35.40 35.00 35.36 0.0M
2024-07-02 35.22 36.00 35.19 35.36 0.0M
2024-07-01 36.87 36.87 35.66 35.66 0.0M
2024-06-28 35.71 36.52 35.39 36.25 0.0M
2024-06-27 35.82 35.84 35.48 35.59 0.0M
2024-06-26 35.90 35.96 35.25 35.77 0.0M
2024-06-25 36.05 36.28 35.47 35.67 0.0M
2024-06-24 36.10 36.16 35.45 36.05 0.0M
2024-06-21 35.34 36.10 35.34 35.74 0.0M
2024-06-20 34.53 35.40 34.43 35.14 0.0M
2024-06-19 34.22 34.33 33.87 34.13 0.0M
2024-06-18 34.69 35.17 34.31 34.34 0.0M
2024-06-17 35.16 35.19 34.56 34.78 0.0M
2024-06-14 35.10 35.27 34.90 35.07 0.0M
2024-06-13 34.87 35.16 34.37 35.13 0.0M
2024-06-12 35.51 35.79 34.80 34.88 0.0M
2024-06-11 35.82 36.19 35.59 35.66 0.0M
2024-06-10 36.43 36.51 35.86 36.05 0.0M
2024-06-07 35.77 36.32 35.77 36.29 0.0M
2024-06-06 36.10 36.41 35.88 35.88 0.0M
2024-06-05 36.25 36.55 36.00 36.00 0.0M
2024-06-04 36.46 36.70 36.03 36.40 0.0M
2024-06-03 36.78 37.19 36.30 36.30 0.0M
2024-05-31 35.95 36.90 35.65 36.90 0.0M
2024-05-30 35.01 35.85 34.75 35.85 0.0M
2024-05-29 35.50 35.81 35.10 35.10 0.0M
2024-05-28 35.66 35.68 35.20 35.35 0.0M
2024-05-27 36.00 36.25 35.62 35.76 0.0M
2024-05-24 35.71 35.75 35.30 35.30 0.0M
2024-05-23 36.16 36.18 35.57 35.85 0.0M
2024-05-22 35.94 36.47 35.66 35.93 0.0M
2024-05-21 35.93 36.41 35.90 36.29 0.0M
2024-05-20 36.35 36.49 35.70 36.08 0.0M
2024-05-17 36.43 36.65 36.06 36.17 0.0M
2024-05-16 35.94 36.52 35.84 36.17 0.0M
2024-05-15 36.83 36.96 35.95 36.06 0.0M
2024-05-14 36.63 37.04 36.61 36.63 0.0M
2024-05-13 36.41 36.65 36.26 36.45 0.0M
2024-05-10 35.84 36.41 35.61 36.41 0.0M
2024-05-09 36.08 36.10 35.86 35.86 0.0M
2024-05-08 36.12 37.02 35.90 36.67 0.0M
2024-05-07 35.90 36.06 35.68 35.86 0.0M
2024-05-06 36.13 36.25 35.72 35.76 0.0M
2024-05-03 35.98 35.98 35.18 35.88 0.0M
2024-05-02 36.01 36.33 35.61 35.75 0.0M
2024-04-30 36.09 36.44 35.50 35.75 0.0M
2024-04-29 36.29 36.35 36.00 36.19 0.0M
2024-04-26 35.25 36.05 34.20 36.05 0.0M
2024-04-25 38.06 39.00 34.90 35.28 0.0M
2024-04-24 38.02 38.02 37.37 37.60 0.0M
2024-04-23 38.24 38.29 37.98 38.07 0.0M
2024-04-22 38.14 38.25 37.82 38.10 0.0M
2024-04-19 37.07 37.75 37.05 37.74 0.0M
2024-04-18 36.50 36.65 36.20 36.65 0.0M
2024-04-17 36.88 37.13 36.44 36.61 0.0M
2024-04-16 37.01 37.33 36.76 36.76 0.0M
2024-04-15 37.06 37.47 36.67 36.93 0.0M
2024-04-12 37.31 37.91 37.21 37.21 0.0M
2024-04-11 37.17 37.41 36.63 37.20 0.0M
2024-04-10 36.95 37.32 36.70 36.88 0.0M
2024-04-09 37.44 37.59 36.83 36.96 0.0M
2024-04-08 37.93 37.97 37.48 37.48 0.0M
2024-04-05 38.24 38.24 37.73 37.96 0.0M
2024-04-04 38.23 38.61 37.94 37.97 0.0M
2024-04-03 38.96 39.13 38.37 38.40 0.0M
2024-04-02 38.89 39.50 38.76 38.77 0.0M
2024-03-28 39.83 40.19 39.79 39.86 0.0M
2024-03-27 39.33 39.76 39.28 39.50 0.0M
2024-03-26 39.49 39.49 38.86 39.21 0.0M
2024-03-25 39.51 39.54 39.13 39.24 0.0M
2024-03-22 39.63 39.78 39.45 39.45 0.0M
2024-03-21 39.61 39.71 39.06 39.40 0.0M
2024-03-20 39.54 39.99 39.26 39.53 0.0M
2024-03-19 39.62 39.81 39.38 39.58 0.0M
2024-03-18 39.33 39.95 39.20 39.70 0.0M
2024-03-15 39.65 39.78 39.31 39.40 0.0M
2024-03-14 39.72 39.90 38.78 39.39 0.0M
2024-03-13 39.26 39.87 39.26 39.65 0.0M
2024-03-12 39.97 40.31 39.45 39.57 0.0M
2024-03-11 39.23 39.92 38.92 39.92 0.0M
2024-03-08 38.27 38.90 37.97 38.90 0.0M
2024-03-07 38.68 39.04 37.95 38.19 0.0M
2024-03-06 39.11 39.17 38.50 38.50 0.0M
2024-03-05 38.60 39.04 38.41 38.83 0.0M
2024-03-04 39.18 39.75 38.45 38.57 0.0M
2024-03-01 39.51 39.89 39.18 39.62 0.0M
2024-02-29 39.15 39.58 38.80 39.48 0.0M
2024-02-28 39.18 39.38 38.90 39.11 0.0M
2024-02-27 39.03 39.03 38.10 38.85 0.0M
2024-02-26 38.34 39.20 38.34 38.95 0.0M
2024-02-23 38.51 39.42 38.51 38.94 0.0M
2024-02-22 38.57 39.62 38.33 38.64 0.0M
2024-02-21 38.65 38.99 38.39 38.50 0.0M
2024-02-20 38.37 38.80 37.71 38.43 0.0M
2024-02-19 38.99 39.16 38.17 38.87 0.0M
2024-02-16 39.21 39.21 38.30 38.33 0.0M
2024-02-15 39.04 39.55 38.74 38.74 0.0M
2024-02-14 39.08 39.38 38.98 38.98 0.0M
2024-02-13 39.33 39.70 38.86 38.86 0.0M
2024-02-12 39.11 39.63 38.74 39.63 0.0M
2024-02-09 38.48 39.09 38.23 39.03 0.0M
2024-02-08 39.60 40.11 38.31 38.31 0.0M
2024-02-07 41.21 41.43 39.78 39.78 0.0M
2024-02-06 42.05 42.13 41.20 41.20 0.0M
2024-02-05 41.92 42.16 41.50 41.91 0.0M
2024-02-02 43.52 43.52 41.65 41.96 0.0M
2024-02-01 43.38 43.86 42.91 43.00 0.0M
2024-01-31 43.02 43.15 42.91 43.15 0.0M
2024-01-30 42.32 43.14 42.04 43.11 0.0M
2024-01-29 42.37 42.99 42.32 42.58 0.0M
2024-01-26 41.50 42.45 41.20 42.27 0.0M
2024-01-25 40.69 42.50 40.20 42.01 0.0M
2024-01-24 40.45 40.86 40.01 40.22 0.0M
2024-01-23 40.16 40.66 40.01 40.56 0.0M
2024-01-22 39.80 40.34 39.79 40.16 0.0M
2024-01-19 39.49 39.50 39.07 39.50 0.0M
2024-01-18 38.90 39.28 38.80 39.15 0.0M
2024-01-17 39.37 39.75 38.82 38.82 0.0M
2024-01-16 39.22 39.64 39.03 39.62 0.0M
2024-01-15 39.10 39.50 39.04 39.46 0.0M
2024-01-12 39.61 39.75 39.21 39.22 0.0M
2024-01-11 39.69 39.87 39.16 39.16 0.0M
2024-01-10 39.76 39.87 39.30 39.56 0.0M
2024-01-09 39.80 40.02 39.23 39.23 0.0M
2024-01-08 39.46 39.59 39.20 39.55 0.0M
2024-01-05 38.95 39.34 38.74 39.33 0.0M
2024-01-04 39.71 40.11 38.95 38.95 0.0M
2024-01-03 39.84 40.44 39.71 39.95 0.0M
2024-01-02 39.69 40.30 39.49 39.84 0.0M