69,285$
2,07%
Echtzeit-Aktienkurs Comerica
Bid:
Ask:
Aktienkurse zur Comerica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 68,25 | 70,45 | 64,01 | 68,90 | 1,50% | 3.091.674,00 |
| 20.11.2024 | 68,27 | 68,35 | 67,19 | 67,88 | 0,16% | 1.449.102,00 |
| 19.11.2024 | 67,03 | 68,57 | 67,03 | 67,77 | -0,76% | 1.510.414,00 |
| 18.11.2024 | 69,02 | 69,61 | 68,07 | 68,29 | -0,91% | 1.499.467,00 |
| 15.11.2024 | 70,31 | 70,75 | 68,81 | 68,92 | -1,66% | 2.007.358,00 |
| 14.11.2024 | 70,41 | 71,33 | 70,05 | 70,08 | -0,21% | 1.445.766,00 |
| 13.11.2024 | 70,14 | 71,63 | 69,96 | 70,23 | 0,33% | 1.037.870,00 |
| 12.11.2024 | 70,26 | 71,24 | 69,70 | 70,00 | -1,10% | 973.199,00 |
| 11.11.2024 | 69,78 | 71,27 | 69,78 | 70,78 | 2,43% | 1.649.416,00 |
| 08.11.2024 | 68,15 | 69,56 | 67,99 | 69,10 | 1,30% | 1.520.131,00 |
| 07.11.2024 | 69,54 | 70,00 | 67,97 | 68,21 | -2,99% | 1.627.333,00 |
| 06.11.2024 | 68,20 | 70,38 | 68,20 | 70,31 | 11,11% | 4.543.798,00 |
| 05.11.2024 | 62,48 | 63,55 | 62,39 | 63,28 | 1,43% | 1.358.465,00 |
| 04.11.2024 | 62,78 | 63,26 | 62,03 | 62,39 | -0,80% | 1.338.412,00 |
| 01.11.2024 | 64,07 | 64,07 | 62,62 | 62,89 | -1,29% | 1.559.966,00 |
| 31.10.2024 | 64,09 | 64,96 | 63,68 | 63,71 | -1,18% | 1.369.403,00 |
| 30.10.2024 | 62,59 | 65,02 | 62,59 | 64,47 | 2,79% | 2.297.639,00 |
| 29.10.2024 | 62,63 | 62,89 | 62,30 | 62,72 | 0,08% | 2.222.049,00 |
| 28.10.2024 | 62,27 | 62,88 | 61,92 | 62,67 | 1,46% | 1.227.574,00 |
| 25.10.2024 | 63,15 | 63,65 | 61,69 | 61,77 | -1,86% | 1.374.673,00 |
| 24.10.2024 | 62,04 | 63,30 | 61,77 | 62,94 | 1,48% | 1.621.747,00 |
| 23.10.2024 | 62,32 | 63,00 | 61,22 | 62,02 | -0,47% | 2.574.447,00 |
| 22.10.2024 | 62,25 | 62,53 | 61,44 | 62,31 | 0,45% | 2.680.407,00 |
| 21.10.2024 | 65,32 | 65,35 | 61,78 | 62,03 | -4,48% | 2.779.641,00 |
| 18.10.2024 | 64,20 | 66,06 | 64,02 | 64,94 | 3,67% | 3.951.089,00 |
| 17.10.2024 | 62,59 | 63,27 | 62,24 | 62,64 | 0,51% | 2.139.200,00 |
| 16.10.2024 | 62,64 | 63,02 | 62,23 | 62,32 | 0,74% | 1.559.199,00 |
| 15.10.2024 | 62,00 | 63,20 | 61,47 | 61,86 | 0,86% | 2.380.618,00 |
| 14.10.2024 | 61,12 | 61,84 | 60,75 | 61,33 | 0,08% | 1.916.844,00 |
| 11.10.2024 | 59,93 | 61,59 | 59,40 | 61,28 | 3,23% | 1.746.329,00 |
| 10.10.2024 | 59,20 | 59,58 | 58,74 | 59,36 | 0,05% | 1.250.442,00 |
| 09.10.2024 | 57,82 | 59,36 | 57,68 | 59,33 | 2,51% | 1.434.501,00 |
| 08.10.2024 | 58,55 | 58,72 | 57,57 | 57,88 | -0,69% | 1.775.038,00 |
| 07.10.2024 | 58,03 | 58,65 | 57,70 | 58,28 | -0,99% | 1.508.867,00 |
| 04.10.2024 | 59,72 | 60,20 | 58,31 | 58,86 | 0,31% | 2.805.942,00 |
| 03.10.2024 | 58,00 | 58,69 | 57,24 | 58,68 | 0,95% | 1.187.725,00 |
| 02.10.2024 | 58,19 | 59,16 | 57,81 | 58,13 | -0,34% | 1.314.992,00 |
| 01.10.2024 | 59,41 | 59,55 | 57,60 | 58,33 | -2,64% | 1.425.177,00 |
| 30.09.2024 | 59,00 | 59,98 | 58,84 | 59,91 | 0,89% | 1.439.585,00 |
| 27.09.2024 | 59,81 | 59,94 | 58,96 | 59,38 | -0,15% | 1.268.822,00 |
| 26.09.2024 | 59,21 | 59,85 | 58,64 | 59,47 | 1,29% | 1.553.893,00 |
| 25.09.2024 | 60,54 | 60,54 | 58,54 | 58,71 | -2,89% | 2.422.692,00 |
| 24.09.2024 | 61,40 | 61,48 | 60,12 | 60,46 | 0,43% | 1.617.925,00 |
| 23.09.2024 | 61,62 | 61,84 | 60,13 | 60,20 | -2,10% | 1.657.579,00 |
| 20.09.2024 | 61,45 | 61,57 | 60,42 | 61,49 | 0,61% | 3.876.123,00 |
| 19.09.2024 | 60,86 | 61,75 | 60,38 | 61,12 | 2,38% | 2.967.572,00 |
| 18.09.2024 | 58,55 | 60,99 | 57,93 | 59,70 | 2,02% | 3.097.340,00 |
| 17.09.2024 | 58,30 | 59,14 | 58,12 | 58,52 | 0,91% | 1.221.286,00 |
| 16.09.2024 | 57,38 | 58,29 | 57,32 | 57,99 | 0,87% | 1.076.118,00 |
| 13.09.2024 | 56,58 | 57,77 | 56,58 | 57,49 | 1,38% | 1.580.988,00 |
| 12.09.2024 | 56,52 | 56,78 | 55,97 | 56,71 | 0,51% | 1.247.543,00 |
| 11.09.2024 | 56,64 | 56,85 | 55,54 | 56,42 | -1,71% | 2.133.970,00 |
| 10.09.2024 | 56,00 | 57,65 | 55,67 | 57,40 | 3,54% | 4.328.188,00 |
| 09.09.2024 | 54,80 | 55,58 | 54,43 | 55,44 | 1,04% | 2.189.659,00 |
| 06.09.2024 | 55,00 | 55,97 | 54,56 | 54,87 | -0,33% | 2.808.598,00 |
| 05.09.2024 | 56,22 | 56,40 | 54,54 | 55,05 | 0,40% | 2.103.438,00 |
| 04.09.2024 | 55,52 | 56,13 | 54,66 | 54,83 | -1,81% | 1.598.709,00 |
| 03.09.2024 | 56,71 | 57,17 | 55,56 | 55,84 | -2,22% | 1.578.701,00 |
| 30.08.2024 | 56,78 | 57,12 | 56,38 | 57,11 | 1,06% | 1.143.336,00 |
| 29.08.2024 | 56,61 | 57,20 | 55,92 | 56,51 | -0,02% | 1.261.618,00 |
| 28.08.2024 | 55,87 | 56,80 | 55,49 | 56,52 | 0,96% | 2.059.558,00 |
| 27.08.2024 | 56,16 | 56,56 | 55,83 | 55,98 | -1,10% | 1.275.061,00 |
| 26.08.2024 | 57,86 | 58,19 | 56,34 | 56,60 | -1,53% | 1.516.097,00 |
| 23.08.2024 | 55,32 | 57,96 | 55,17 | 57,48 | 4,68% | 1.549.220,00 |
| 22.08.2024 | 55,24 | 55,83 | 54,77 | 54,91 | -0,63% | 1.593.192,00 |
| 21.08.2024 | 55,97 | 56,00 | 54,79 | 55,26 | -0,63% | 1.245.159,00 |
| 20.08.2024 | 56,28 | 56,28 | 55,31 | 55,61 | -1,68% | 1.321.715,00 |
| 19.08.2024 | 56,20 | 56,62 | 55,68 | 56,56 | 0,60% | 1.443.770,00 |
| 16.08.2024 | 54,75 | 56,28 | 54,70 | 56,22 | 2,57% | 1.292.481,00 |
| 15.08.2024 | 55,85 | 56,09 | 54,65 | 54,81 | -0,05% | 2.127.609,00 |
| 14.08.2024 | 54,76 | 54,91 | 54,16 | 54,84 | 0,70% | 1.122.872,00 |
| 13.08.2024 | 54,00 | 54,60 | 53,47 | 54,46 | 1,83% | 1.555.780,00 |
| 12.08.2024 | 54,35 | 55,32 | 53,32 | 53,48 | 2,18% | 2.556.746,00 |
| 09.08.2024 | 52,64 | 53,24 | 52,21 | 52,34 | -0,42% | 1.265.880,00 |
| 08.08.2024 | 52,65 | 53,09 | 51,88 | 52,56 | 1,80% | 1.282.999,00 |
| 07.08.2024 | 52,83 | 53,18 | 51,56 | 51,63 | -0,39% | 1.552.625,00 |
| 06.08.2024 | 51,57 | 52,67 | 51,12 | 51,83 | 0,48% | 1.705.197,00 |
| 05.08.2024 | 49,95 | 52,14 | 48,33 | 51,58 | -0,90% | 2.860.747,00 |
| 02.08.2024 | 51,58 | 52,19 | 50,32 | 52,05 | -1,57% | 3.107.856,00 |
| 01.08.2024 | 54,38 | 54,60 | 52,52 | 52,88 | -3,52% | 2.452.453,00 |
| 31.07.2024 | 53,60 | 55,92 | 53,33 | 54,81 | 2,05% | 3.674.111,00 |
| 30.07.2024 | 53,63 | 53,99 | 53,29 | 53,71 | 0,96% | 1.830.695,00 |
| 29.07.2024 | 53,66 | 53,73 | 52,99 | 53,20 | -0,37% | 1.445.401,00 |
| 26.07.2024 | 53,11 | 53,47 | 52,66 | 53,40 | 1,10% | 1.100.071,00 |
| 25.07.2024 | 51,40 | 53,74 | 51,16 | 52,82 | 3,00% | 2.129.349,00 |
| 24.07.2024 | 52,14 | 52,91 | 51,28 | 51,28 | -1,56% | 1.773.212,00 |
| 23.07.2024 | 50,59 | 52,39 | 50,59 | 52,09 | 1,92% | 2.206.624,00 |
| 22.07.2024 | 49,61 | 51,21 | 49,37 | 51,11 | 1,37% | 3.165.560,00 |
| 19.07.2024 | 50,27 | 51,00 | 48,71 | 50,42 | -10,49% | 8.603.391,00 |
| 18.07.2024 | 56,76 | 58,13 | 55,96 | 56,33 | -1,90% | 2.635.468,00 |
| 17.07.2024 | 56,70 | 58,50 | 56,55 | 57,42 | -0,03% | 1.845.646,00 |
| 16.07.2024 | 56,44 | 57,92 | 56,15 | 57,44 | 2,32% | 1.890.931,00 |
| 15.07.2024 | 56,62 | 57,15 | 55,96 | 56,14 | 1,04% | 2.213.065,00 |
| 12.07.2024 | 55,85 | 55,88 | 54,99 | 55,56 | -0,38% | 2.152.166,00 |
| 11.07.2024 | 53,50 | 56,05 | 53,06 | 55,77 | 6,31% | 4.671.046,00 |
| 10.07.2024 | 51,13 | 52,50 | 50,93 | 52,46 | 2,66% | 1.219.877,00 |
| 09.07.2024 | 49,77 | 51,14 | 49,56 | 51,10 | 2,10% | 1.607.641,00 |
| 08.07.2024 | 50,25 | 50,58 | 49,76 | 50,05 | 0,24% | 1.451.369,00 |
| 05.07.2024 | 50,26 | 50,40 | 49,72 | 49,93 | -0,83% | 1.863.148,00 |
| 03.07.2024 | 51,15 | 51,55 | 50,35 | 50,35 | -1,51% | 1.145.459,00 |