53,110$
-0,49%
Echtzeit-Aktienkurs Comerica
Bid:
Ask:
Aktienkurse zur Comerica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 53,28 | 53,63 | 52,82 | 53,11 | -0,49% | 725.340,00 |
| 24.04.2025 | 52,28 | 53,60 | 51,64 | 53,37 | 2,03% | 1.210.512,00 |
| 23.04.2025 | 53,20 | 54,79 | 52,12 | 52,31 | 1,69% | 1.996.198,00 |
| 22.04.2025 | 50,30 | 51,73 | 50,06 | 51,44 | 1,66% | 3.411.195,00 |
| 21.04.2025 | 53,50 | 54,00 | 49,57 | 50,60 | -4,44% | 3.811.481,00 |
| 17.04.2025 | 53,10 | 53,42 | 52,57 | 52,95 | 0,78% | 3.293.736,00 |
| 16.04.2025 | 52,14 | 53,53 | 51,90 | 52,54 | -0,85% | 1.826.318,00 |
| 15.04.2025 | 52,26 | 53,89 | 52,26 | 52,99 | 1,51% | 1.769.333,00 |
| 14.04.2025 | 52,12 | 52,47 | 51,23 | 52,20 | 2,27% | 1.698.226,00 |
| 11.04.2025 | 50,59 | 51,25 | 49,45 | 51,04 | -0,51% | 2.619.047,00 |
| 10.04.2025 | 53,79 | 53,89 | 49,65 | 51,30 | -6,90% | 2.118.016,00 |
| 09.04.2025 | 49,64 | 55,82 | 48,12 | 55,10 | 9,28% | 4.687.844,00 |
| 08.04.2025 | 53,09 | 53,34 | 49,65 | 50,42 | -1,68% | 2.785.061,00 |
| 07.04.2025 | 49,73 | 54,23 | 49,27 | 51,28 | -0,66% | 3.322.187,00 |
| 04.04.2025 | 51,51 | 52,13 | 48,99 | 51,62 | -3,10% | 3.418.819,00 |
| 03.04.2025 | 56,37 | 56,39 | 53,26 | 53,27 | -10,08% | 2.919.558,00 |
| 02.04.2025 | 57,57 | 59,35 | 57,34 | 59,24 | 1,79% | 1.427.624,00 |
| 01.04.2025 | 58,70 | 59,20 | 57,46 | 58,20 | -1,46% | 2.100.106,00 |
| 31.03.2025 | 57,19 | 59,38 | 57,12 | 59,06 | 0,58% | 1.354.942,00 |
| 28.03.2025 | 59,00 | 60,05 | 58,25 | 58,72 | -1,49% | 1.451.636,00 |
| 27.03.2025 | 60,37 | 60,48 | 59,10 | 59,61 | -1,16% | 1.462.600,00 |
| 26.03.2025 | 60,99 | 61,77 | 60,00 | 60,31 | -0,76% | 1.083.534,00 |
| 25.03.2025 | 60,62 | 61,58 | 60,30 | 60,77 | 0,48% | 1.574.683,00 |
| 24.03.2025 | 59,81 | 60,63 | 59,34 | 60,48 | 2,42% | 1.819.668,00 |
| 21.03.2025 | 57,79 | 59,40 | 57,79 | 59,05 | 0,05% | 5.436.642,00 |
| 20.03.2025 | 58,01 | 59,69 | 58,01 | 59,02 | -0,12% | 1.165.494,00 |
| 19.03.2025 | 58,33 | 59,57 | 58,00 | 59,09 | 1,30% | 1.481.562,00 |
| 18.03.2025 | 57,97 | 58,58 | 57,50 | 58,33 | 0,69% | 1.618.344,00 |
| 17.03.2025 | 57,37 | 58,32 | 56,86 | 57,93 | 0,42% | 1.770.999,00 |
| 14.03.2025 | 57,05 | 57,79 | 56,69 | 57,69 | 1,10% | 1.813.945,00 |
| 13.03.2025 | 58,08 | 58,35 | 56,99 | 57,06 | -1,19% | 1.530.376,00 |
| 12.03.2025 | 58,18 | 58,77 | 57,39 | 57,75 | 1,37% | 2.642.865,00 |
| 11.03.2025 | 56,03 | 57,70 | 55,41 | 56,97 | 1,53% | 3.105.820,00 |
| 10.03.2025 | 57,98 | 58,27 | 55,55 | 56,11 | -3,76% | 2.426.248,00 |
| 07.03.2025 | 58,48 | 58,77 | 56,73 | 58,30 | -0,27% | 3.152.088,00 |
| 06.03.2025 | 58,59 | 58,92 | 57,47 | 58,46 | -1,55% | 2.117.572,00 |
| 05.03.2025 | 59,80 | 60,26 | 58,13 | 59,38 | -0,24% | 2.827.940,00 |
| 04.03.2025 | 61,96 | 61,96 | 58,25 | 59,52 | -4,95% | 3.343.883,00 |
| 03.03.2025 | 64,50 | 65,35 | 62,28 | 62,62 | -2,66% | 1.505.397,00 |
| 28.02.2025 | 63,59 | 64,33 | 62,94 | 64,33 | 1,23% | 2.349.412,00 |
| 27.02.2025 | 64,29 | 64,87 | 63,31 | 63,55 | -0,24% | 1.155.874,00 |
| 26.02.2025 | 64,48 | 65,19 | 63,36 | 63,70 | -0,86% | 2.249.924,00 |
| 25.02.2025 | 65,04 | 65,84 | 63,32 | 64,25 | -0,89% | 1.901.286,00 |
| 24.02.2025 | 65,63 | 65,80 | 64,48 | 64,83 | -0,90% | 1.011.536,00 |
| 21.02.2025 | 67,17 | 67,40 | 65,02 | 65,42 | -2,37% | 1.868.004,00 |
| 20.02.2025 | 67,55 | 68,26 | 66,20 | 67,01 | -1,11% | 1.984.639,00 |
| 19.02.2025 | 66,93 | 68,18 | 66,75 | 67,76 | -0,15% | 1.571.683,00 |
| 18.02.2025 | 67,11 | 67,97 | 66,97 | 67,86 | 1,15% | 884.345,00 |
| 14.02.2025 | 67,04 | 67,87 | 66,72 | 67,09 | 0,49% | 1.640.521,00 |
| 13.02.2025 | 66,97 | 67,11 | 66,29 | 66,76 | -0,15% | 1.544.255,00 |
| 12.02.2025 | 66,36 | 67,58 | 66,29 | 66,86 | -0,31% | 1.909.216,00 |
| 11.02.2025 | 66,25 | 67,64 | 65,74 | 67,07 | 1,44% | 1.927.320,00 |
| 10.02.2025 | 67,38 | 67,69 | 66,10 | 66,12 | -2,19% | 1.957.648,00 |
| 07.02.2025 | 68,16 | 68,48 | 67,15 | 67,60 | -0,53% | 1.915.079,00 |
| 06.02.2025 | 68,41 | 68,85 | 66,44 | 67,96 | -0,61% | 3.011.320,00 |
| 05.02.2025 | 68,22 | 68,75 | 67,40 | 68,38 | 0,83% | 3.039.353,00 |
| 04.02.2025 | 66,28 | 68,94 | 66,28 | 67,82 | 2,84% | 2.915.659,00 |
| 03.02.2025 | 65,33 | 67,12 | 64,90 | 65,95 | -2,04% | 2.382.749,00 |
| 31.01.2025 | 67,48 | 67,76 | 66,04 | 67,32 | -0,06% | 3.335.903,00 |
| 30.01.2025 | 66,26 | 68,51 | 65,77 | 67,36 | 3,17% | 3.499.300,00 |
| 29.01.2025 | 63,52 | 66,09 | 63,50 | 65,29 | 2,77% | 2.699.339,00 |
| 28.01.2025 | 62,97 | 63,59 | 62,34 | 63,53 | 1,18% | 1.957.222,00 |
| 27.01.2025 | 63,50 | 64,38 | 62,08 | 62,79 | -0,76% | 1.979.648,00 |
| 24.01.2025 | 62,13 | 63,74 | 61,88 | 63,27 | 1,18% | 1.504.762,00 |
| 23.01.2025 | 62,24 | 63,40 | 61,66 | 62,53 | -0,26% | 2.073.111,00 |
| 22.01.2025 | 63,50 | 65,51 | 62,12 | 62,69 | -5,56% | 3.792.494,00 |
| 21.01.2025 | 66,10 | 67,12 | 65,93 | 66,38 | 0,42% | 2.616.385,00 |
| 17.01.2025 | 64,91 | 66,19 | 64,74 | 66,10 | 1,50% | 1.994.464,00 |
| 16.01.2025 | 64,78 | 65,25 | 63,46 | 65,12 | 0,05% | 2.953.674,00 |
| 15.01.2025 | 65,35 | 66,00 | 64,38 | 65,09 | 3,28% | 1.562.001,00 |
| 14.01.2025 | 61,54 | 63,08 | 61,38 | 63,02 | 3,45% | 1.708.421,00 |
| 13.01.2025 | 59,95 | 61,05 | 59,83 | 60,92 | 1,18% | 1.296.293,00 |
| 10.01.2025 | 61,05 | 61,25 | 59,74 | 60,21 | -3,34% | 2.833.690,00 |
| 08.01.2025 | 62,07 | 62,47 | 61,28 | 62,29 | -0,43% | 1.818.112,00 |
| 07.01.2025 | 63,43 | 63,89 | 61,78 | 62,56 | -0,81% | 1.548.740,00 |
| 06.01.2025 | 62,94 | 63,96 | 62,70 | 63,07 | 0,94% | 1.369.847,00 |
| 03.01.2025 | 61,82 | 62,52 | 60,90 | 62,48 | 1,68% | 1.333.212,00 |
| 02.01.2025 | 62,25 | 62,61 | 61,00 | 61,45 | -0,65% | 969.889,00 |
| 31.12.2024 | 61,75 | 62,13 | 61,33 | 61,85 | 0,67% | 906.295,00 |
| 30.12.2024 | 61,23 | 61,74 | 60,70 | 61,44 | -0,53% | 790.497,00 |
| 27.12.2024 | 62,34 | 63,00 | 61,46 | 61,77 | -1,26% | 816.016,00 |
| 26.12.2024 | 61,88 | 62,70 | 61,66 | 62,56 | 0,22% | 876.830,00 |
| 24.12.2024 | 62,00 | 62,49 | 61,66 | 62,42 | 0,91% | 727.837,00 |
| 23.12.2024 | 61,14 | 61,89 | 60,63 | 61,86 | 1,14% | 1.636.035,00 |
| 20.12.2024 | 59,62 | 61,65 | 59,11 | 61,16 | 1,92% | 18.827.440,00 |
| 19.12.2024 | 61,67 | 62,32 | 59,75 | 60,01 | -1,83% | 2.149.749,00 |
| 18.12.2024 | 64,99 | 64,99 | 60,85 | 61,13 | -5,09% | 2.187.198,00 |
| 17.12.2024 | 65,69 | 65,90 | 63,88 | 64,41 | -3,10% | 2.209.640,00 |
| 16.12.2024 | 66,45 | 66,77 | 65,80 | 66,47 | -0,17% | 1.925.220,00 |
| 13.12.2024 | 66,17 | 66,73 | 65,65 | 66,58 | 0,17% | 3.109.191,00 |
| 12.12.2024 | 66,98 | 67,13 | 66,16 | 66,47 | -0,36% | 3.465.717,00 |
| 11.12.2024 | 68,35 | 68,54 | 66,44 | 66,71 | -1,40% | 3.047.851,00 |
| 10.12.2024 | 68,30 | 69,04 | 66,58 | 67,66 | -0,04% | 2.211.284,00 |
| 09.12.2024 | 68,13 | 68,69 | 66,95 | 67,69 | -2,44% | 2.635.412,00 |
| 06.12.2024 | 69,68 | 70,24 | 68,89 | 69,38 | -0,77% | 1.583.319,00 |
| 05.12.2024 | 70,82 | 71,51 | 69,64 | 69,92 | -1,28% | 2.375.297,00 |
| 04.12.2024 | 70,38 | 70,90 | 69,61 | 70,83 | 0,04% | 1.898.786,00 |
| 03.12.2024 | 71,57 | 71,61 | 70,44 | 70,80 | -0,34% | 984.370,00 |
| 02.12.2024 | 72,51 | 72,51 | 71,00 | 71,04 | -1,67% | 1.342.488,00 |
| 29.11.2024 | 72,78 | 72,78 | 71,55 | 72,25 | -0,10% | 620.985,00 |