47,800€
0,21%
Echtzeit-Aktienkurs Comerica Inc.
Bid:
Ask:
Aktienkurse zur Comerica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 47,80 | 47,90 | 47,80 | 47,90 | 0,42% | - |
| 15.04.2024 | 48,30 | 49,50 | 47,10 | 47,70 | -0,83% | 1,00 |
| 12.04.2024 | 48,30 | 48,50 | 47,50 | 48,10 | 0,00% | - |
| 11.04.2024 | 47,80 | 48,30 | 47,10 | 48,10 | 0,42% | - |
| 10.04.2024 | 50,25 | 50,50 | 47,50 | 47,90 | -4,68% | 512,00 |
| 09.04.2024 | 49,70 | 50,25 | 49,10 | 50,25 | 1,11% | 35,00 |
| 08.04.2024 | 48,50 | 49,90 | 48,40 | 49,70 | 2,05% | 53,00 |
| 05.04.2024 | 48,80 | 49,10 | 48,10 | 48,70 | 0,00% | 90,00 |
| 04.04.2024 | 49,70 | 50,25 | 48,70 | 48,70 | -2,01% | 25,00 |
| 03.04.2024 | 49,70 | 50,25 | 49,30 | 49,70 | 0,00% | 55,00 |
| 02.04.2024 | 50,25 | 50,50 | 49,10 | 49,70 | -3,02% | 38,00 |
| 28.03.2024 | 49,90 | 51,25 | 49,90 | 51,25 | 1,99% | 576,00 |
| 27.03.2024 | 48,10 | 50,25 | 48,10 | 50,25 | 4,47% | 63,00 |
| 26.03.2024 | 48,10 | 48,50 | 47,70 | 48,10 | 0,00% | - |
| 25.03.2024 | 47,70 | 48,50 | 47,60 | 48,10 | 0,84% | 2,00 |
| 22.03.2024 | 48,70 | 49,30 | 47,70 | 47,70 | -2,05% | 130,00 |
| 21.03.2024 | 47,50 | 49,90 | 47,30 | 48,70 | 2,96% | 120,00 |
| 20.03.2024 | 45,90 | 47,70 | 45,50 | 47,30 | 3,05% | 22,00 |
| 19.03.2024 | 45,70 | 46,30 | 45,30 | 45,90 | 0,44% | 15,00 |
| 18.03.2024 | 45,50 | 45,90 | 44,90 | 45,70 | 0,44% | 20,00 |
| 15.03.2024 | 45,10 | 45,90 | 44,90 | 45,50 | 0,44% | 12,00 |
| 14.03.2024 | 46,70 | 46,90 | 44,90 | 45,30 | -3,82% | - |
| 13.03.2024 | 47,40 | 48,10 | 46,90 | 47,10 | -0,42% | 41,00 |
| 12.03.2024 | 48,10 | 48,30 | 47,10 | 47,30 | -1,66% | 50,00 |
| 11.03.2024 | 48,10 | 48,50 | 47,50 | 48,10 | 0,00% | - |
| 08.03.2024 | 47,60 | 49,10 | 47,40 | 48,10 | 1,26% | 20,00 |
| 07.03.2024 | 46,90 | 48,50 | 46,80 | 47,50 | 0,85% | 2,00 |
| 06.03.2024 | 47,70 | 48,60 | 45,70 | 47,10 | -1,26% | - |
| 05.03.2024 | 45,80 | 48,50 | 45,50 | 47,70 | 3,92% | 88,00 |
| 04.03.2024 | 45,30 | 46,90 | 45,20 | 45,90 | 0,00% | 165,00 |
| 01.03.2024 | 45,80 | 46,00 | 44,10 | 45,90 | 0,44% | 24,00 |
| 29.02.2024 | 44,80 | 46,10 | 44,60 | 45,70 | 1,78% | 40,00 |
| 28.02.2024 | 45,50 | 45,50 | 44,70 | 44,90 | -1,32% | 22,00 |
| 27.02.2024 | 45,10 | 46,10 | 44,60 | 45,50 | 0,44% | 151,00 |
| 26.02.2024 | 45,50 | 46,30 | 44,90 | 45,30 | -0,88% | 190,00 |
| 23.02.2024 | 46,20 | 46,30 | 45,30 | 45,70 | -0,87% | 221,00 |
| 22.02.2024 | 46,10 | 46,90 | 45,70 | 46,10 | 0,00% | - |
| 21.02.2024 | 46,60 | 46,70 | 45,70 | 46,10 | -1,28% | - |
| 20.02.2024 | 46,60 | 47,10 | 45,70 | 46,70 | 0,00% | - |
| 19.02.2024 | 46,70 | 46,80 | 46,70 | 46,70 | 0,00% | - |
| 16.02.2024 | 47,70 | 47,80 | 46,30 | 46,70 | -2,10% | - |
| 15.02.2024 | 47,10 | 48,30 | 46,90 | 47,70 | 1,71% | 321,00 |
| 14.02.2024 | 46,50 | 47,50 | 46,20 | 46,90 | 0,86% | 24,00 |
| 13.02.2024 | 48,80 | 48,90 | 45,70 | 46,50 | -4,91% | 677,00 |
| 12.02.2024 | 47,60 | 49,50 | 47,50 | 48,90 | 2,95% | 120,00 |
| 09.02.2024 | 47,40 | 48,10 | 46,50 | 47,50 | 0,42% | - |
| 08.02.2024 | 46,60 | 47,30 | 45,90 | 47,30 | 1,72% | - |
| 07.02.2024 | 45,80 | 47,10 | 44,50 | 46,50 | 1,75% | 157,00 |
| 06.02.2024 | 46,80 | 47,70 | 45,50 | 45,70 | -2,56% | 326,00 |
| 05.02.2024 | 48,00 | 48,20 | 46,70 | 46,90 | -1,68% | 27,00 |
| 02.02.2024 | 47,00 | 47,90 | 46,00 | 47,70 | 1,71% | 92,00 |
| 01.02.2024 | 48,60 | 49,50 | 45,10 | 46,90 | -4,09% | 237,00 |
| 31.01.2024 | 51,25 | 51,75 | 48,70 | 48,90 | -4,59% | - |
| 30.01.2024 | 51,75 | 51,75 | 51,25 | 51,25 | -0,97% | 4,00 |
| 29.01.2024 | 50,75 | 51,75 | 50,25 | 51,75 | 1,97% | 701,00 |
| 26.01.2024 | 50,75 | 51,25 | 50,25 | 50,75 | 0,00% | - |
| 25.01.2024 | 50,75 | 52,00 | 49,70 | 50,75 | 0,00% | 610,00 |
| 24.01.2024 | 49,70 | 51,00 | 49,50 | 50,75 | 2,11% | 50,00 |
| 23.01.2024 | 49,10 | 50,50 | 49,10 | 49,70 | 0,81% | 27,00 |
| 22.01.2024 | 48,30 | 49,30 | 47,50 | 49,30 | 2,07% | 200,00 |
| 19.01.2024 | 48,00 | 48,70 | 47,00 | 48,30 | 0,42% | 90,00 |
| 18.01.2024 | 48,30 | 49,20 | 47,50 | 48,10 | -0,41% | 1.300,00 |
| 17.01.2024 | 48,90 | 49,10 | 47,70 | 48,30 | -1,23% | 104,00 |
| 16.01.2024 | 49,30 | 49,30 | 48,10 | 48,90 | -0,81% | 204,00 |
| 15.01.2024 | 49,40 | 49,60 | 49,30 | 49,30 | -0,40% | 121,00 |
| 12.01.2024 | 50,25 | 50,75 | 48,90 | 49,50 | -1,49% | - |
| 11.01.2024 | 50,75 | 50,75 | 49,30 | 50,25 | -0,99% | 36,00 |
| 10.01.2024 | 51,25 | 51,50 | 50,25 | 50,75 | -0,98% | 370,00 |
| 09.01.2024 | 51,75 | 51,75 | 50,75 | 51,25 | -0,97% | - |
| 08.01.2024 | 51,25 | 52,00 | 50,75 | 51,75 | 0,00% | 78,00 |
| 05.01.2024 | 50,25 | 52,50 | 49,60 | 51,75 | 2,99% | 177,00 |
| 04.01.2024 | 49,90 | 51,75 | 49,80 | 50,25 | 0,00% | 200,00 |
| 03.01.2024 | 51,75 | 51,75 | 49,70 | 50,25 | -2,90% | 35,00 |
| 02.01.2024 | 50,75 | 51,75 | 50,00 | 51,75 | 1,97% | 562,00 |
| 29.12.2023 | 51,25 | 51,50 | 50,75 | 50,75 | -0,98% | 16,00 |
| 28.12.2023 | 50,75 | 51,25 | 50,25 | 51,25 | 0,99% | 223,00 |
| 27.12.2023 | 51,25 | 51,25 | 50,25 | 50,75 | 1,00% | 46,00 |
| 22.12.2023 | 49,80 | 51,00 | 49,70 | 50,25 | 0,00% | 275,00 |
| 21.12.2023 | 49,30 | 50,25 | 49,00 | 50,25 | 1,93% | 11,00 |
| 20.12.2023 | 50,75 | 50,75 | 49,10 | 49,30 | -2,86% | 630,00 |
| 19.12.2023 | 49,90 | 51,00 | 49,70 | 50,75 | 1,00% | 375,00 |
| 18.12.2023 | 50,75 | 51,25 | 49,70 | 50,25 | -0,99% | 330,00 |
| 15.12.2023 | 51,75 | 52,75 | 50,75 | 50,75 | -1,93% | 101,00 |
| 14.12.2023 | 48,10 | 52,25 | 48,00 | 51,75 | 5,83% | 523,00 |
| 13.12.2023 | 45,90 | 48,90 | 45,70 | 48,90 | 6,54% | 310,00 |
| 12.12.2023 | 46,30 | 46,70 | 45,30 | 45,90 | -1,29% | 254,00 |
| 11.12.2023 | 46,60 | 46,90 | 46,10 | 46,50 | 0,00% | 230,00 |
| 08.12.2023 | 45,70 | 46,90 | 45,60 | 46,50 | 1,75% | 25,00 |
| 07.12.2023 | 44,20 | 45,70 | 44,10 | 45,70 | 3,16% | 625,00 |
| 06.12.2023 | 44,60 | 46,30 | 43,30 | 44,30 | 0,00% | 73,00 |
| 05.12.2023 | 45,50 | 45,60 | 44,10 | 44,30 | -3,06% | 220,00 |
| 04.12.2023 | 44,30 | 46,10 | 44,00 | 45,70 | 3,16% | 630,00 |
| 01.12.2023 | 41,40 | 44,30 | 41,10 | 44,30 | 6,24% | 150,00 |
| 30.11.2023 | 41,20 | 42,10 | 41,10 | 41,70 | 1,46% | - |
| 29.11.2023 | 39,60 | 41,50 | 39,60 | 41,10 | 3,53% | 175,00 |
| 28.11.2023 | 39,60 | 39,70 | 38,70 | 39,70 | 0,51% | 55,00 |
| 27.11.2023 | 40,10 | 40,10 | 39,30 | 39,50 | -1,50% | - |
| 24.11.2023 | 39,90 | 40,30 | 39,70 | 40,10 | 0,25% | - |
| 23.11.2023 | 40,00 | 40,20 | 40,00 | 40,00 | -0,25% | 10,00 |
| 22.11.2023 | 40,20 | 40,80 | 39,90 | 40,10 | 0,00% | 92,00 |