Holen Sie sich die Stockscreener-App
29.75
1.81%
0.515
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CMCSA?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Comcast Corp-Aktien (CMCSA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-30 | $29.85 | $28.89 | $0.955 | 34,050,302.0 | +1.74% |
| 2026-01-29 | $30.11 | $27.58 | $2.53 | 65,579,523.0 | +2.92% |
| 2026-01-28 | $29.09 | $28.23 | $0.86 | 46,404,742.0 | -1.01% |
| 2026-01-27 | $29.42 | $28.63 | $0.79 | 40,814,202.0 | -2.48% |
| 2026-01-26 | $29.50 | $29.16 | $0.345 | 42,891,835.0 | +0.44% |
| 2026-01-23 | $29.33 | $28.75 | $0.575 | 29,378,133.0 | +0.24% |
| 2026-01-22 | $29.44 | $28.86 | $0.575 | 35,552,105.0 | +1.18% |
| 2026-01-21 | $29.01 | $28.09 | $0.925 | 44,658,674.0 | +2.59% |
| 2026-01-20 | $29.43 | $27.68 | $1.75 | 50,634,831.0 | +1.22% |
| 2026-01-16 | $28.38 | $27.55 | $0.825 | 38,454,839.0 | -1.87% |
| 2026-01-15 | $28.55 | $28.19 | $0.36 | 31,063,803.0 | -0.25% |
| 2026-01-14 | $28.54 | $28.03 | $0.505 | 26,370,693.0 | -0.21% |
| 2026-01-13 | $29.25 | $28.39 | $0.855 | 35,068,983.0 | -2.00% |
| 2026-01-12 | $29.32 | $28.48 | $0.835 | 40,265,472.0 | +2.43% |
| 2026-01-09 | $28.55 | $27.78 | $0.77 | 22,117,712.0 | +0.57% |
| 2026-01-08 | $28.50 | $27.50 | $1.00 | 30,790,446.0 | +1.11% |
| 2026-01-07 | $27.91 | $27.34 | $0.5654 | 36,309,865.0 | +1.75% |
| 2026-01-06 | $27.94 | $27.10 | $0.84 | 32,029,615.0 | -2.52% |
| 2026-01-05 | $28.93 | $27.70 | $1.23 | 47,507,721.0 | -4.77% |
| 2026-01-02 | $29.95 | $29.38 | $0.575 | 23,457,378.0 | -1.17% |
| 2025-12-31 | $30.09 | $29.74 | $0.3488 | 17,177,234.0 | -0.27% |
Comcast Corp-Aktien (CMCSA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Comcast Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CMCSA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Comcast Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Comcast Corp-Aktien (CMCSA) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $30.11 | $27.10 | $3.01 | 753,400,874.0 | -0.47% |
Comcast Corp-Aktien (CMCSA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $30.59 | $26.40 | $4.19 | 790,798,787.0 | +12.29% |
| 2025-11 | $28.28 | $26.43 | $1.86 | 662,714,372.0 | -4.11% |
| 2025-10 | $31.37 | $25.75 | $5.62 | 631,425,754.0 | -11.41% |
| 2025-09 | $34.45 | $31.23 | $3.23 | 524,798,350.0 | -7.51% |
| 2025-08 | $34.40 | $31.03 | $3.37 | 443,402,896.0 | +2.23% |
| 2025-07 | $36.66 | $32.39 | $4.27 | 437,908,832.0 | -6.89% |
| 2025-06 | $35.77 | $33.83 | $1.95 | 413,255,474.0 | +3.24% |
| 2025-05 | $35.78 | $33.67 | $2.11 | 425,429,191.0 | +1.08% |
| 2025-04 | $37.13 | $31.44 | $5.69 | 586,918,078.0 | -7.32% |
| 2025-03 | $37.98 | $34.65 | $3.33 | 531,951,224.0 | +2.84% |
| 2025-02 | $36.98 | $32.61 | $4.37 | 494,986,121.0 | +6.60% |
| 2025-01 | $38.40 | $32.50 | $5.90 | 480,040,807.0 | -10.31% |
Comcast Corp-Aktien (CMCSA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $43.45 | $37.11 | $6.34 | 390,834,747.0 | -13.43% |
| 2024-11 | $45.22 | $41.99 | $3.23 | 331,618,758.0 | -1.10% |
| 2024-10 | $45.31 | $40.38 | $4.93 | 346,644,218.0 | +4.55% |
| 2024-09 | $42.08 | $38.14 | $3.94 | 371,534,770.0 | +5.56% |
| 2024-08 | $41.42 | $38.44 | $2.98 | 329,714,482.0 | -4.12% |
| 2024-07 | $41.63 | $36.97 | $4.66 | 406,232,803.0 | +5.39% |
| 2024-06 | $40.07 | $36.71 | $3.36 | 362,132,708.0 | -2.17% |
| 2024-05 | $40.09 | $37.84 | $2.25 | 405,331,587.0 | +5.04% |
| 2024-04 | $43.05 | $36.43 | $6.62 | 474,408,939.0 | -12.09% |
| 2024-03 | $43.68 | $41.51 | $2.17 | 401,436,037.0 | +1.17% |
| 2024-02 | $47.11 | $40.73 | $6.38 | 440,971,765.0 | -7.93% |
| 2024-01 | $47.10 | $42.08 | $5.02 | 367,658,768.0 | +6.13% |
3.94%
4.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):