51,472$
1,60%
Echtzeit-Aktienkurs Comerica Inc.
Bid:
Ask:
Aktienkurse zur Comerica Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,68 | 52,17 | 50,68 | 51,56 | 1,78% | 2.364.256,00 |
| 18.04.2024 | 51,55 | 52,24 | 50,13 | 50,66 | 1,69% | 3.299.110,00 |
| 17.04.2024 | 50,57 | 50,87 | 49,27 | 49,82 | -0,42% | 2.391.461,00 |
| 16.04.2024 | 50,39 | 50,60 | 49,59 | 50,03 | -1,61% | 1.438.637,00 |
| 15.04.2024 | 51,74 | 52,59 | 50,09 | 50,85 | -0,76% | 1.874.139,00 |
| 12.04.2024 | 50,81 | 51,42 | 50,53 | 51,24 | -0,85% | 1.671.702,00 |
| 11.04.2024 | 51,46 | 51,75 | 50,45 | 51,68 | 0,56% | 1.360.349,00 |
| 10.04.2024 | 52,94 | 52,94 | 51,05 | 51,39 | -5,64% | 2.008.094,00 |
| 09.04.2024 | 54,07 | 54,52 | 53,38 | 54,46 | 0,87% | 1.186.081,00 |
| 08.04.2024 | 53,07 | 54,27 | 52,69 | 53,99 | 2,56% | 1.712.704,00 |
| 05.04.2024 | 52,49 | 53,09 | 52,11 | 52,64 | -0,23% | 1.229.018,00 |
| 04.04.2024 | 53,90 | 54,75 | 52,68 | 52,76 | -1,88% | 1.467.980,00 |
| 03.04.2024 | 53,77 | 54,48 | 53,38 | 53,77 | 0,32% | 1.467.676,00 |
| 02.04.2024 | 53,62 | 53,84 | 52,89 | 53,60 | -0,94% | 1.254.551,00 |
| 01.04.2024 | 55,25 | 55,25 | 54,10 | 54,11 | -1,60% | 1.403.216,00 |
| 28.03.2024 | 54,54 | 55,14 | 54,05 | 54,99 | 1,40% | 2.317.092,00 |
| 27.03.2024 | 52,43 | 54,26 | 52,43 | 54,23 | 4,29% | 1.761.132,00 |
| 26.03.2024 | 52,47 | 52,55 | 51,66 | 52,00 | -0,12% | 1.224.902,00 |
| 25.03.2024 | 51,79 | 52,68 | 51,75 | 52,06 | 0,79% | 1.352.092,00 |
| 22.03.2024 | 53,09 | 53,40 | 51,65 | 51,65 | -2,36% | 2.137.137,00 |
| 21.03.2024 | 52,18 | 54,40 | 52,18 | 52,90 | 2,20% | 2.320.803,00 |
| 20.03.2024 | 49,50 | 52,01 | 49,39 | 51,76 | 3,79% | 2.377.464,00 |
| 19.03.2024 | 49,35 | 50,22 | 49,22 | 49,87 | 0,56% | 1.928.449,00 |
| 18.03.2024 | 49,49 | 49,87 | 48,79 | 49,59 | 0,20% | 1.606.648,00 |
| 15.03.2024 | 48,92 | 50,02 | 48,92 | 49,49 | 0,43% | 7.246.344,00 |
| 14.03.2024 | 50,69 | 51,02 | 48,95 | 49,28 | -4,66% | 2.546.220,00 |
| 13.03.2024 | 51,99 | 52,65 | 51,44 | 51,69 | -0,08% | 2.160.445,00 |
| 12.03.2024 | 52,51 | 52,79 | 51,32 | 51,73 | -1,26% | 1.915.642,00 |
| 11.03.2024 | 52,25 | 52,97 | 51,95 | 52,39 | -0,57% | 1.928.520,00 |
| 08.03.2024 | 52,78 | 53,80 | 52,61 | 52,69 | 1,19% | 2.625.165,00 |
| 07.03.2024 | 51,84 | 52,83 | 51,23 | 52,07 | 1,70% | 2.889.686,00 |
| 06.03.2024 | 51,80 | 52,05 | 49,87 | 51,20 | -1,04% | 3.740.874,00 |
| 05.03.2024 | 49,48 | 52,73 | 49,36 | 51,74 | 3,77% | 3.434.141,00 |
| 04.03.2024 | 50,26 | 50,92 | 49,67 | 49,86 | 0,54% | 3.182.766,00 |
| 01.03.2024 | 48,70 | 49,77 | 47,64 | 49,59 | 0,43% | 2.870.486,00 |
| 29.02.2024 | 49,26 | 49,97 | 48,90 | 49,38 | 1,77% | 1.981.315,00 |
| 28.02.2024 | 48,77 | 49,27 | 48,46 | 48,52 | -1,58% | 1.561.601,00 |
| 27.02.2024 | 49,12 | 49,99 | 48,84 | 49,30 | 0,67% | 1.871.066,00 |
| 26.02.2024 | 49,23 | 50,18 | 48,69 | 48,97 | -1,15% | 1.526.010,00 |
| 23.02.2024 | 49,78 | 49,99 | 49,14 | 49,54 | -0,84% | 2.054.524,00 |
| 22.02.2024 | 49,80 | 50,74 | 49,49 | 49,96 | 0,26% | 1.345.103,00 |
| 21.02.2024 | 50,04 | 50,58 | 49,47 | 49,83 | -1,17% | 1.928.785,00 |
| 20.02.2024 | 49,51 | 50,87 | 49,51 | 50,42 | 0,16% | 1.573.275,00 |
| 16.02.2024 | 50,63 | 51,03 | 49,89 | 50,34 | -2,04% | 2.038.358,00 |
| 15.02.2024 | 50,92 | 51,99 | 50,76 | 51,39 | 1,92% | 2.340.613,00 |
| 14.02.2024 | 50,45 | 50,95 | 49,70 | 50,42 | 1,24% | 1.617.031,00 |
| 13.02.2024 | 50,95 | 50,95 | 48,88 | 49,80 | -5,34% | 2.391.055,00 |
| 12.02.2024 | 51,44 | 53,39 | 51,38 | 52,61 | 2,45% | 1.694.034,00 |
| 09.02.2024 | 51,00 | 51,84 | 50,13 | 51,35 | 0,55% | 1.516.931,00 |
| 08.02.2024 | 49,83 | 51,11 | 49,39 | 51,07 | 1,73% | 1.542.287,00 |
| 07.02.2024 | 49,63 | 50,84 | 47,81 | 50,20 | 1,93% | 2.358.170,00 |
| 06.02.2024 | 50,37 | 51,18 | 49,00 | 49,25 | -2,20% | 2.773.862,00 |
| 05.02.2024 | 50,74 | 50,94 | 50,07 | 50,36 | -2,18% | 1.626.793,00 |
| 02.02.2024 | 50,01 | 51,66 | 49,50 | 51,48 | 0,82% | 2.423.993,00 |
| 01.02.2024 | 52,75 | 53,14 | 48,85 | 51,06 | -2,89% | 4.406.925,00 |
| 31.01.2024 | 53,39 | 54,78 | 52,57 | 52,58 | -5,41% | 3.193.700,00 |
| 30.01.2024 | 55,65 | 55,97 | 55,31 | 55,59 | -0,47% | 1.132.875,00 |
| 29.01.2024 | 54,69 | 55,94 | 54,36 | 55,85 | 1,69% | 1.708.672,00 |
| 26.01.2024 | 55,16 | 55,81 | 54,88 | 54,92 | -0,09% | 1.638.182,00 |
| 25.01.2024 | 55,74 | 56,07 | 53,92 | 54,97 | -0,11% | 1.109.399,00 |
| 24.01.2024 | 54,75 | 55,52 | 54,14 | 55,03 | 1,98% | 2.235.875,00 |
| 23.01.2024 | 54,12 | 54,74 | 53,13 | 53,96 | 0,54% | 2.478.642,00 |
| 22.01.2024 | 51,55 | 53,76 | 51,55 | 53,67 | 2,03% | 2.635.737,00 |
| 19.01.2024 | 52,20 | 52,99 | 51,49 | 52,60 | 0,59% | 4.042.190,00 |
| 18.01.2024 | 53,10 | 53,24 | 51,64 | 52,29 | -0,74% | 2.520.247,00 |
| 17.01.2024 | 52,30 | 53,29 | 52,09 | 52,68 | -1,07% | 2.041.619,00 |
| 16.01.2024 | 53,22 | 53,52 | 52,39 | 53,25 | -1,59% | 2.038.573,00 |
| 12.01.2024 | 55,58 | 55,59 | 53,64 | 54,11 | -1,97% | 1.442.333,00 |
| 11.01.2024 | 55,30 | 55,43 | 53,97 | 55,20 | -0,63% | 1.597.044,00 |
| 10.01.2024 | 55,80 | 55,99 | 55,14 | 55,55 | -1,09% | 1.356.015,00 |
| 09.01.2024 | 55,94 | 56,39 | 55,69 | 56,16 | -1,13% | 1.415.245,00 |
| 08.01.2024 | 56,11 | 56,91 | 55,65 | 56,80 | 0,51% | 1.507.694,00 |
| 05.01.2024 | 55,16 | 57,07 | 54,85 | 56,51 | 2,61% | 1.931.198,00 |
| 04.01.2024 | 55,14 | 56,13 | 54,97 | 55,07 | 0,71% | 2.392.802,00 |
| 03.01.2024 | 55,56 | 55,57 | 54,18 | 54,68 | -3,22% | 2.276.349,00 |
| 02.01.2024 | 55,46 | 56,85 | 54,93 | 56,50 | 1,24% | 2.342.842,00 |
| 29.12.2023 | 56,29 | 56,47 | 55,53 | 55,81 | -1,34% | 1.465.531,00 |
| 28.12.2023 | 55,94 | 56,60 | 55,94 | 56,57 | 0,50% | 1.084.820,00 |
| 27.12.2023 | 56,08 | 56,56 | 55,73 | 56,29 | 0,02% | 930.852,00 |
| 26.12.2023 | 55,27 | 56,47 | 54,90 | 56,28 | 2,03% | 718.360,00 |
| 22.12.2023 | 55,44 | 56,30 | 54,82 | 55,16 | 0,16% | 1.022.158,00 |
| 21.12.2023 | 54,68 | 55,43 | 54,22 | 55,07 | 2,28% | 1.744.602,00 |
| 20.12.2023 | 55,05 | 55,82 | 53,61 | 53,84 | -3,39% | 1.809.213,00 |
| 19.12.2023 | 54,76 | 55,91 | 54,39 | 55,73 | 1,96% | 1.445.587,00 |
| 18.12.2023 | 55,81 | 55,81 | 54,34 | 54,66 | -1,32% | 1.623.289,00 |
| 15.12.2023 | 56,74 | 57,25 | 55,10 | 55,39 | -2,50% | 4.433.903,00 |
| 14.12.2023 | 54,63 | 57,39 | 54,63 | 56,81 | 7,09% | 4.658.157,00 |
| 13.12.2023 | 49,51 | 53,18 | 49,31 | 53,05 | 7,15% | 3.221.508,00 |
| 12.12.2023 | 49,23 | 49,64 | 48,88 | 49,51 | -0,74% | 1.719.524,00 |
| 11.12.2023 | 49,81 | 50,47 | 49,64 | 49,88 | -0,18% | 1.260.615,00 |
| 08.12.2023 | 49,19 | 50,53 | 49,02 | 49,97 | 1,48% | 1.865.446,00 |
| 07.12.2023 | 47,71 | 49,42 | 47,63 | 49,24 | 3,40% | 2.933.421,00 |
| 06.12.2023 | 48,48 | 49,92 | 46,80 | 47,62 | -0,44% | 4.618.828,00 |
| 05.12.2023 | 48,95 | 49,19 | 47,66 | 47,83 | -3,28% | 1.837.794,00 |
| 04.12.2023 | 47,79 | 49,92 | 47,68 | 49,45 | 2,59% | 2.389.682,00 |
| 01.12.2023 | 44,83 | 48,31 | 44,63 | 48,20 | 6,59% | 2.993.168,00 |
| 30.11.2023 | 45,34 | 45,87 | 44,79 | 45,22 | 0,31% | 1.856.658,00 |
| 29.11.2023 | 44,17 | 45,54 | 44,17 | 45,08 | 3,44% | 2.391.689,00 |
| 28.11.2023 | 43,34 | 43,69 | 42,55 | 43,58 | 0,69% | 1.919.821,00 |
| 27.11.2023 | 43,28 | 43,52 | 42,90 | 43,28 | -1,10% | 1.436.025,00 |