49,100€
-1,01%
Echtzeit-Aktienkurs Comerica Inc.
Bid:
Ask:
Aktienkurse zur Comerica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 49,00 | 49,30 | 49,00 | 49,20 | -0,81% | - |
| 24.04.2024 | 49,00 | 49,80 | 48,50 | 49,60 | 0,81% | - |
| 23.04.2024 | 49,40 | 50,15 | 48,70 | 49,20 | -0,40% | - |
| 22.04.2024 | 48,20 | 49,60 | 48,20 | 49,40 | 2,28% | - |
| 19.04.2024 | 47,40 | 49,00 | 47,00 | 48,30 | 1,68% | - |
| 18.04.2024 | 46,80 | 49,10 | 46,60 | 47,50 | 1,50% | - |
| 17.04.2024 | 47,10 | 47,80 | 46,30 | 46,80 | -0,85% | - |
| 16.04.2024 | 47,90 | 48,10 | 46,50 | 47,20 | -1,67% | - |
| 15.04.2024 | 48,20 | 49,60 | 47,10 | 48,00 | -0,41% | - |
| 12.04.2024 | 48,00 | 48,50 | 47,50 | 48,20 | 0,00% | - |
| 11.04.2024 | 47,60 | 48,40 | 46,90 | 48,20 | 0,42% | - |
| 10.04.2024 | 50,25 | 50,25 | 47,50 | 48,00 | -4,95% | - |
| 09.04.2024 | 49,40 | 50,50 | 49,00 | 50,50 | 1,41% | - |
| 08.04.2024 | 48,20 | 50,15 | 48,20 | 49,80 | 2,47% | - |
| 05.04.2024 | 48,60 | 49,20 | 48,10 | 48,60 | -0,41% | - |
| 04.04.2024 | 49,40 | 50,50 | 48,50 | 48,80 | -2,01% | - |
| 03.04.2024 | 49,40 | 50,50 | 49,30 | 49,80 | 0,00% | - |
| 02.04.2024 | 50,00 | 50,25 | 49,10 | 49,80 | -2,35% | - |
| 28.03.2024 | 49,90 | 51,50 | 49,90 | 51,00 | 2,62% | - |
| 27.03.2024 | 48,00 | 50,50 | 48,00 | 49,70 | 3,54% | - |
| 26.03.2024 | 48,00 | 48,40 | 47,70 | 48,00 | 0,63% | - |
| 25.03.2024 | 47,70 | 48,60 | 47,70 | 47,70 | -0,21% | - |
| 22.03.2024 | 48,70 | 49,40 | 46,80 | 47,80 | -1,14% | - |
| 21.03.2024 | 47,40 | 50,15 | 47,00 | 48,35 | 3,53% | - |
| 20.03.2024 | 45,90 | 47,80 | 45,50 | 46,70 | 2,86% | - |
| 19.03.2024 | 45,60 | 46,40 | 45,30 | 45,40 | 0,89% | 5,00 |
| 18.03.2024 | 45,50 | 46,00 | 44,70 | 45,00 | 0,00% | - |
| 15.03.2024 | 45,00 | 46,00 | 44,90 | 45,00 | -2,60% | - |
| 14.03.2024 | 46,60 | 46,90 | 44,70 | 46,20 | -3,35% | - |
| 13.03.2024 | 47,30 | 48,20 | 46,90 | 47,80 | 0,42% | - |
| 12.03.2024 | 48,00 | 48,40 | 46,50 | 47,60 | -1,24% | - |
| 11.03.2024 | 47,80 | 48,60 | 47,30 | 48,20 | 0,00% | - |
| 08.03.2024 | 47,50 | 49,20 | 47,40 | 48,20 | 1,26% | - |
| 07.03.2024 | 46,60 | 48,40 | 46,60 | 47,60 | 1,28% | - |
| 06.03.2024 | 47,70 | 48,60 | 45,70 | 47,00 | -1,67% | - |
| 05.03.2024 | 45,60 | 48,60 | 45,50 | 47,80 | 3,91% | - |
| 04.03.2024 | 45,00 | 47,00 | 45,00 | 46,00 | 0,44% | - |
| 01.03.2024 | 45,80 | 46,00 | 44,10 | 45,80 | 0,00% | - |
| 29.02.2024 | 44,70 | 46,40 | 44,60 | 45,80 | 2,23% | - |
| 28.02.2024 | 45,20 | 45,60 | 44,70 | 44,80 | -1,75% | - |
| 27.02.2024 | 44,80 | 46,20 | 44,60 | 45,60 | 0,88% | - |
| 26.02.2024 | 45,50 | 46,40 | 44,90 | 45,20 | -1,31% | - |
| 23.02.2024 | 46,00 | 46,30 | 45,30 | 45,80 | -0,87% | - |
| 22.02.2024 | 46,10 | 47,00 | 45,70 | 46,20 | 0,00% | - |
| 21.02.2024 | 46,60 | 46,80 | 45,70 | 46,20 | -1,28% | - |
| 20.02.2024 | 46,40 | 47,20 | 45,60 | 46,80 | 0,21% | - |
| 19.02.2024 | 46,70 | 46,80 | 46,70 | 46,70 | -0,21% | - |
| 16.02.2024 | 47,40 | 47,80 | 46,30 | 46,80 | -2,09% | - |
| 15.02.2024 | 46,80 | 48,40 | 46,80 | 47,80 | 1,70% | - |
| 14.02.2024 | 46,50 | 47,60 | 46,30 | 47,00 | 0,86% | - |
| 13.02.2024 | 48,80 | 48,90 | 45,70 | 46,60 | -4,90% | - |
| 12.02.2024 | 47,60 | 49,60 | 47,50 | 49,00 | 2,94% | - |
| 09.02.2024 | 47,40 | 48,20 | 46,50 | 47,60 | 0,42% | - |
| 08.02.2024 | 46,60 | 47,60 | 45,90 | 47,40 | 1,72% | - |
| 07.02.2024 | 45,70 | 47,20 | 44,30 | 46,60 | 1,75% | - |
| 06.02.2024 | 46,60 | 47,80 | 45,50 | 45,80 | -2,55% | - |
| 05.02.2024 | 47,70 | 47,90 | 46,50 | 47,00 | -1,67% | - |
| 02.02.2024 | 46,80 | 48,00 | 45,90 | 47,80 | 1,70% | - |
| 01.02.2024 | 48,60 | 49,50 | 45,10 | 47,00 | -3,69% | - |
| 31.01.2024 | 51,00 | 51,75 | 48,70 | 48,80 | -5,24% | - |
| 30.01.2024 | 51,50 | 52,00 | 51,00 | 51,50 | -0,96% | - |
| 29.01.2024 | 50,50 | 52,00 | 50,25 | 52,00 | 1,96% | - |
| 26.01.2024 | 50,50 | 51,50 | 50,25 | 51,00 | 0,00% | - |
| 25.01.2024 | 50,50 | 52,00 | 49,80 | 51,00 | 0,00% | - |
| 24.01.2024 | 49,40 | 51,00 | 49,40 | 51,00 | 2,41% | - |
| 23.01.2024 | 49,20 | 50,50 | 49,10 | 49,80 | 0,81% | - |
| 22.01.2024 | 48,30 | 49,40 | 47,30 | 49,40 | 2,07% | 800,00 |
| 19.01.2024 | 47,80 | 49,00 | 47,00 | 48,40 | 0,41% | - |
| 18.01.2024 | 48,00 | 49,20 | 47,50 | 48,20 | -0,82% | - |
| 17.01.2024 | 48,80 | 49,20 | 47,70 | 48,60 | -0,82% | - |
| 16.01.2024 | 49,20 | 49,30 | 48,10 | 49,00 | -0,81% | - |
| 15.01.2024 | 49,30 | 49,50 | 49,30 | 49,40 | -0,40% | - |
| 12.01.2024 | 50,00 | 51,00 | 48,90 | 49,60 | -1,78% | - |
| 11.01.2024 | 50,50 | 50,75 | 49,30 | 50,50 | -0,98% | 300,00 |
| 10.01.2024 | 51,00 | 51,50 | 50,40 | 51,00 | -0,97% | 500,00 |
| 09.01.2024 | 51,50 | 52,00 | 51,00 | 51,50 | -0,96% | - |
| 08.01.2024 | 51,00 | 52,00 | 50,75 | 52,00 | 0,00% | - |
| 05.01.2024 | 50,25 | 52,50 | 49,60 | 52,00 | 2,97% | - |
| 04.01.2024 | 49,80 | 51,75 | 49,80 | 50,50 | 0,00% | - |
| 03.01.2024 | 51,50 | 51,75 | 49,75 | 50,50 | -2,88% | - |
| 02.01.2024 | 50,50 | 52,00 | 50,25 | 52,00 | 2,46% | - |
| 29.12.2023 | 51,25 | 51,25 | 50,75 | 50,75 | -1,46% | - |
| 28.12.2023 | 50,75 | 51,50 | 50,25 | 51,50 | 0,98% | - |
| 27.12.2023 | 50,75 | 51,25 | 50,50 | 51,00 | 0,99% | - |
| 22.12.2023 | 49,60 | 51,00 | 49,60 | 50,50 | 0,00% | - |
| 21.12.2023 | 49,30 | 50,50 | 49,20 | 50,50 | 2,23% | - |
| 20.12.2023 | 50,50 | 51,00 | 48,90 | 49,40 | -3,14% | - |
| 19.12.2023 | 49,90 | 51,00 | 49,50 | 51,00 | 2,00% | - |
| 18.12.2023 | 50,75 | 51,25 | 49,80 | 50,00 | -1,96% | 500,00 |
| 15.12.2023 | 51,75 | 52,75 | 50,75 | 51,00 | -1,92% | 380,00 |
| 14.12.2023 | 47,80 | 52,50 | 47,80 | 52,00 | 6,56% | - |
| 13.12.2023 | 45,90 | 49,00 | 45,50 | 48,80 | 6,09% | - |
| 12.12.2023 | 46,00 | 46,70 | 45,30 | 46,00 | -0,86% | - |
| 11.12.2023 | 46,40 | 47,00 | 46,10 | 46,40 | -0,43% | - |
| 08.12.2023 | 45,60 | 47,00 | 45,50 | 46,60 | 1,75% | - |
| 07.12.2023 | 44,00 | 45,80 | 44,00 | 45,80 | 3,15% | - |
| 06.12.2023 | 44,40 | 46,40 | 43,30 | 44,40 | -1,77% | - |
| 05.12.2023 | 45,20 | 45,60 | 44,10 | 45,20 | -1,31% | - |
| 04.12.2023 | 44,30 | 46,20 | 44,00 | 45,80 | 11,17% | - |
| 01.12.2023 | 41,50 | 44,40 | 41,10 | 41,20 | -0,96% | - |