46,700€
-0,43%
Echtzeit-Aktienkurs Comerica
Bid:
Ask:
Aktienkurse zur Comerica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 47,20 | 47,20 | 46,50 | 46,70 | -0,43% | 1.381,00 |
| 24.04.2025 | 46,00 | 47,20 | 45,60 | 46,90 | 1,30% | 1.054,00 |
| 23.04.2025 | 45,90 | 48,10 | 45,80 | 46,30 | 2,66% | 4.958,00 |
| 22.04.2025 | 43,70 | 45,30 | 43,20 | 45,10 | -2,59% | - |
| 17.04.2025 | 46,70 | 47,10 | 45,50 | 46,30 | 0,43% | 1,00 |
| 16.04.2025 | 46,20 | 47,10 | 45,50 | 46,10 | -1,71% | - |
| 15.04.2025 | 45,80 | 47,70 | 45,60 | 46,90 | 2,18% | 8,00 |
| 14.04.2025 | 44,90 | 46,30 | 44,80 | 45,90 | 2,23% | 100,00 |
| 11.04.2025 | 45,90 | 46,10 | 43,50 | 44,90 | -2,18% | - |
| 10.04.2025 | 50,25 | 50,25 | 44,40 | 45,90 | -9,56% | - |
| 09.04.2025 | 44,90 | 51,25 | 43,70 | 50,75 | 10,57% | 100,00 |
| 08.04.2025 | 47,60 | 48,90 | 45,30 | 45,90 | -2,13% | 51,00 |
| 07.04.2025 | 45,60 | 49,40 | 44,00 | 46,90 | 0,00% | 8,00 |
| 04.04.2025 | 48,00 | 48,10 | 44,70 | 46,90 | -3,30% | 1.124,00 |
| 03.04.2025 | 53,25 | 53,25 | 48,30 | 48,50 | -11,42% | 20,00 |
| 02.04.2025 | 53,75 | 54,75 | 53,25 | 54,75 | 1,86% | - |
| 01.04.2025 | 54,75 | 54,75 | 53,25 | 53,75 | -1,83% | 1,00 |
| 31.03.2025 | 54,25 | 54,75 | 53,25 | 54,75 | 0,92% | - |
| 28.03.2025 | 55,00 | 55,50 | 53,75 | 54,25 | -1,81% | 118,00 |
| 27.03.2025 | 56,25 | 56,25 | 54,75 | 55,25 | -1,78% | - |
| 26.03.2025 | 56,25 | 57,25 | 55,75 | 56,25 | 0,00% | - |
| 25.03.2025 | 55,75 | 56,75 | 55,75 | 56,25 | 0,00% | 1,00 |
| 24.03.2025 | 55,25 | 56,25 | 54,75 | 56,25 | 2,74% | 2,00 |
| 21.03.2025 | 54,25 | 54,75 | 53,75 | 54,75 | 0,92% | - |
| 20.03.2025 | 54,25 | 55,25 | 53,75 | 54,25 | 0,00% | 307,00 |
| 19.03.2025 | 53,25 | 54,75 | 53,25 | 54,25 | 1,88% | - |
| 18.03.2025 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | 1,00 |
| 17.03.2025 | 52,75 | 53,50 | 52,25 | 53,25 | 0,00% | 310,00 |
| 14.03.2025 | 52,25 | 53,25 | 52,25 | 53,25 | 0,95% | 35,00 |
| 13.03.2025 | 52,75 | 53,75 | 52,75 | 52,75 | -0,94% | - |
| 12.03.2025 | 52,25 | 53,75 | 52,25 | 53,25 | 1,91% | - |
| 11.03.2025 | 51,50 | 52,75 | 50,75 | 52,25 | 0,97% | - |
| 10.03.2025 | 53,75 | 53,75 | 51,25 | 51,75 | -3,72% | 267,00 |
| 07.03.2025 | 53,75 | 54,25 | 52,25 | 53,75 | -0,92% | 323,00 |
| 06.03.2025 | 54,75 | 54,75 | 53,25 | 54,25 | -1,81% | - |
| 05.03.2025 | 56,25 | 56,50 | 53,75 | 55,25 | -1,78% | 255,00 |
| 04.03.2025 | 59,50 | 59,50 | 55,25 | 56,25 | -5,86% | 175,00 |
| 03.03.2025 | 61,75 | 62,25 | 59,25 | 59,75 | -2,45% | 38,00 |
| 28.02.2025 | 61,25 | 61,75 | 60,75 | 61,25 | 0,00% | - |
| 27.02.2025 | 60,75 | 62,25 | 60,75 | 61,25 | 0,82% | - |
| 26.02.2025 | 61,25 | 62,25 | 60,25 | 60,75 | -0,82% | 34,00 |
| 25.02.2025 | 61,75 | 62,75 | 60,25 | 61,25 | -0,81% | - |
| 24.02.2025 | 62,75 | 63,25 | 61,50 | 61,75 | -1,59% | 248,00 |
| 21.02.2025 | 63,75 | 64,25 | 62,25 | 62,75 | -1,57% | 99,00 |
| 20.02.2025 | 64,75 | 65,25 | 63,25 | 63,75 | -2,30% | - |
| 19.02.2025 | 64,75 | 65,25 | 64,25 | 65,25 | 0,77% | - |
| 18.02.2025 | 64,25 | 65,25 | 64,00 | 64,75 | 0,78% | 118,00 |
| 17.02.2025 | 64,25 | 64,50 | 63,75 | 64,25 | 0,78% | 3,00 |
| 14.02.2025 | 63,75 | 64,75 | 63,25 | 63,75 | 0,00% | - |
| 13.02.2025 | 64,25 | 64,75 | 63,75 | 63,75 | -0,78% | - |
| 12.02.2025 | 64,75 | 65,25 | 63,75 | 64,25 | -1,53% | - |
| 11.02.2025 | 64,25 | 65,25 | 63,75 | 65,25 | 0,77% | - |
| 10.02.2025 | 65,75 | 65,75 | 64,25 | 64,75 | -0,77% | - |
| 07.02.2025 | 65,25 | 65,75 | 64,75 | 65,25 | 0,00% | 3,00 |
| 06.02.2025 | 65,75 | 66,50 | 64,25 | 65,25 | -0,76% | - |
| 05.02.2025 | 65,25 | 65,75 | 64,75 | 65,75 | 0,77% | 12,00 |
| 04.02.2025 | 63,75 | 66,25 | 63,75 | 65,25 | 1,56% | - |
| 03.02.2025 | 65,00 | 65,25 | 63,25 | 64,25 | -0,77% | 251,00 |
| 31.01.2025 | 64,75 | 65,25 | 63,75 | 64,75 | 0,00% | - |
| 30.01.2025 | 62,75 | 65,75 | 62,25 | 64,75 | 3,19% | - |
| 29.01.2025 | 60,75 | 63,25 | 60,75 | 62,75 | 4,15% | - |
| 28.01.2025 | 59,75 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 27.01.2025 | 60,25 | 61,25 | 59,00 | 59,75 | -0,83% | 155,00 |
| 24.01.2025 | 59,75 | 60,75 | 59,25 | 60,25 | 0,84% | 8,00 |
| 23.01.2025 | 60,25 | 60,75 | 59,75 | 59,75 | -1,65% | 34,00 |
| 22.01.2025 | 63,75 | 63,75 | 59,75 | 60,75 | -3,95% | - |
| 21.01.2025 | 63,75 | 64,75 | 63,25 | 63,25 | -0,78% | - |
| 20.01.2025 | 64,25 | 64,25 | 63,75 | 63,75 | 0,00% | - |
| 17.01.2025 | 63,25 | 64,25 | 63,25 | 63,75 | 1,59% | - |
| 16.01.2025 | 63,25 | 63,25 | 61,75 | 62,75 | -0,79% | 1,00 |
| 15.01.2025 | 61,25 | 63,75 | 61,25 | 63,25 | 3,27% | 419,00 |
| 14.01.2025 | 59,75 | 61,25 | 59,25 | 61,25 | 2,51% | 240,00 |
| 13.01.2025 | 58,75 | 59,75 | 58,75 | 59,75 | 1,70% | - |
| 10.01.2025 | 60,25 | 60,25 | 58,25 | 58,75 | -2,49% | - |
| 09.01.2025 | 60,25 | 60,25 | 60,25 | 60,25 | 0,00% | - |
| 08.01.2025 | 60,75 | 61,00 | 59,25 | 60,25 | 0,00% | 97,00 |
| 07.01.2025 | 60,75 | 61,50 | 59,75 | 60,25 | -0,82% | 15,00 |
| 06.01.2025 | 60,75 | 61,25 | 60,25 | 60,75 | 0,00% | - |
| 03.01.2025 | 59,75 | 60,75 | 59,50 | 60,75 | 1,67% | 80,00 |
| 02.01.2025 | 59,75 | 60,75 | 59,25 | 59,75 | 1,70% | 190,00 |
| 30.12.2024 | 59,25 | 59,25 | 58,75 | 58,75 | -0,84% | - |
| 27.12.2024 | 60,25 | 60,25 | 59,25 | 59,25 | 0,00% | - |
| 23.12.2024 | 58,75 | 59,25 | 58,25 | 59,25 | 0,85% | 32,00 |
| 20.12.2024 | 57,75 | 59,25 | 56,75 | 58,75 | 1,73% | 127,00 |
| 19.12.2024 | 58,75 | 59,75 | 57,50 | 57,75 | -2,53% | 248,00 |
| 18.12.2024 | 61,25 | 62,25 | 58,75 | 59,25 | -3,27% | 34,00 |
| 17.12.2024 | 63,25 | 63,75 | 60,75 | 61,25 | -3,16% | 309,00 |
| 16.12.2024 | 63,25 | 63,75 | 62,75 | 63,25 | 0,00% | 1,00 |
| 13.12.2024 | 62,75 | 63,75 | 62,50 | 63,25 | 0,00% | 200,00 |
| 12.12.2024 | 63,25 | 64,25 | 62,50 | 63,25 | -0,78% | 193,00 |
| 11.12.2024 | 64,25 | 65,25 | 63,25 | 63,75 | -0,78% | 89,00 |
| 10.12.2024 | 64,25 | 65,75 | 63,25 | 64,25 | 0,78% | 1,00 |
| 09.12.2024 | 64,75 | 65,00 | 63,25 | 63,75 | -3,04% | 390,00 |
| 06.12.2024 | 66,25 | 66,75 | 65,25 | 65,75 | -0,75% | 201,00 |
| 05.12.2024 | 67,25 | 67,75 | 65,75 | 66,25 | -1,49% | - |
| 04.12.2024 | 67,25 | 67,75 | 66,25 | 67,25 | 0,00% | 14,00 |
| 03.12.2024 | 67,75 | 67,75 | 67,25 | 67,25 | -0,74% | - |
| 02.12.2024 | 68,25 | 69,25 | 67,75 | 67,75 | -0,73% | 376,00 |
| 29.11.2024 | 68,75 | 69,25 | 67,75 | 68,25 | -0,73% | 25,00 |
| 28.11.2024 | 68,75 | 68,75 | 68,75 | 68,75 | 0,73% | - |