Holen Sie sich die Stockscreener-App
27.95
0.27%
-0.095
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 |
|---|---|---|---|---|---|
| 2026-04-02 | $28.16 | $27.57 | $0.5826 | 9,132,486.0 | -0.36% |
| 2026-04-01 | $28.39 | $27.75 | $0.64 | 26,999,117.0 | -2.30% |
| 2026-03-31 | $29.29 | $28.36 | $0.925 | 28,709,826.0 | -0.66% |
| 2026-03-30 | $29.23 | $28.38 | $0.85 | 32,452,769.0 | +2.01% |
| 2026-03-27 | $28.82 | $28.26 | $0.555 | 19,782,229.0 | -1.36% |
| 2026-03-26 | $29.15 | $28.61 | $0.54 | 25,046,346.0 | -0.03% |
| 2026-03-25 | $29.42 | $28.61 | $0.81 | 22,230,617.0 | -1.68% |
| 2026-03-24 | $29.70 | $28.93 | $0.775 | 21,794,529.0 | +0.72% |
| 2026-03-23 | $29.39 | $28.83 | $0.555 | 31,467,575.0 | -0.03% |
| 2026-03-20 | $29.52 | $28.84 | $0.675 | 246,062,266.0 | +0.14% |
| 2026-03-19 | $29.34 | $28.71 | $0.63 | 36,111,562.0 | +1.44% |
| 2026-03-18 | $30.11 | $28.53 | $1.58 | 36,314,104.0 | -5.02% |
| 2026-03-17 | $30.79 | $30.05 | $0.74 | 24,207,043.0 | -0.86% |
| 2026-03-16 | $30.56 | $30.06 | $0.499 | 19,644,962.0 | +0.60% |
| 2026-03-13 | $30.55 | $30.11 | $0.445 | 20,249,787.0 | +0.00% |
| 2026-03-12 | $30.57 | $30.00 | $0.565 | 23,977,144.0 | -1.34% |
| 2026-03-11 | $31.33 | $30.26 | $1.07 | 23,563,590.0 | -1.61% |
| 2026-03-10 | $31.18 | $30.55 | $0.625 | 21,219,670.0 | +0.10% |
| 2026-03-09 | $31.76 | $30.47 | $1.29 | 45,884,459.0 | -2.73% |
| 2026-03-06 | $31.97 | $30.99 | $0.98 | 23,116,818.0 | +0.98% |
| 2026-03-05 | $32.40 | $31.47 | $0.93 | 24,201,618.0 | -1.53% |
| 2026-03-04 | $32.14 | $30.63 | $1.51 | 28,491,163.0 | +3.48% |
| 2026-03-03 | $31.36 | $30.27 | $1.09 | 27,207,410.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $28.39 | $27.57 | $0.815 | 36,131,603.0 | -2.65% |
| 2026-03 | $32.40 | $28.26 | $4.14 | 804,184,983.0 | -7.27% |
| 2026-02 | $32.85 | $29.40 | $3.45 | 549,576,847.0 | +4.07% |
| 2026-01 | $30.11 | $27.10 | $3.01 | 770,644,301.0 | -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% |
0.20%
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):