61,100$
1,82%
Echtzeit-Aktienkurs Comerica
Bid:
Ask:
Aktienkurse zur Comerica Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,40 | 61,65 | 59,11 | 61,16 | 1,92% | 25.128.920,00 |
| 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% | 2.239.367,00 |
| 16.12.2024 | 66,45 | 66,77 | 65,80 | 66,47 | -0,17% | 1.925.220,00 |
| 13.12.2024 | 66,24 | 66,73 | 65,65 | 66,58 | 0,17% | 3.631.386,00 |
| 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 | 69,80 | 70,24 | 68,89 | 69,38 | -0,77% | 1.671.243,00 |
| 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% | 621.005,00 |
| 27.11.2024 | 72,78 | 73,41 | 72,10 | 72,32 | -0,44% | 1.142.056,00 |
| 26.11.2024 | 72,40 | 73,08 | 72,00 | 72,64 | -0,12% | 1.402.802,00 |
| 25.11.2024 | 71,69 | 73,45 | 71,50 | 72,73 | 2,31% | 1.615.354,00 |
| 22.11.2024 | 68,86 | 71,46 | 68,80 | 71,09 | 3,09% | 1.992.993,00 |
| 21.11.2024 | 68,03 | 70,43 | 64,14 | 68,96 | 1,59% | 341.317,00 |
| 20.11.2024 | 68,27 | 68,35 | 67,19 | 67,88 | 0,16% | 1.447.340,00 |
| 19.11.2024 | 67,03 | 68,57 | 67,03 | 67,77 | -0,76% | 1.488.758,00 |
| 18.11.2024 | 69,02 | 69,61 | 68,07 | 68,29 | -0,91% | 1.458.466,00 |
| 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% | 1.189.899,00 |
| 13.11.2024 | 70,14 | 71,63 | 69,96 | 70,23 | 0,33% | 1.037.741,00 |
| 12.11.2024 | 70,26 | 71,24 | 69,70 | 70,00 | -1,10% | 891.843,00 |
| 11.11.2024 | 69,78 | 71,27 | 69,78 | 70,78 | 2,43% | 1.444.372,00 |
| 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% | 1.625.189,00 |
| 06.11.2024 | 68,20 | 70,38 | 68,20 | 70,31 | 11,11% | 4.460.224,00 |
| 05.11.2024 | 62,48 | 63,55 | 62,39 | 63,28 | 1,43% | 1.325.984,00 |
| 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% | 1.311.883,00 |
| 30.10.2024 | 62,59 | 65,02 | 62,59 | 64,47 | 2,79% | 2.297.628,00 |
| 29.10.2024 | 62,63 | 62,89 | 62,30 | 62,72 | 0,08% | 1.356.414,00 |
| 28.10.2024 | 62,27 | 62,88 | 61,92 | 62,67 | 1,46% | 1.225.012,00 |
| 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% | 1.618.273,00 |
| 23.10.2024 | 62,32 | 63,00 | 61,22 | 62,02 | -0,47% | 2.343.359,00 |
| 22.10.2024 | 62,25 | 62,53 | 61,44 | 62,31 | 0,45% | 2.500.534,00 |
| 21.10.2024 | 65,32 | 65,35 | 61,78 | 62,03 | -4,48% | 2.751.308,00 |
| 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% | 2.137.147,00 |
| 16.10.2024 | 62,64 | 63,02 | 62,23 | 62,32 | 0,74% | 1.558.656,00 |
| 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% | 1.250.441,00 |
| 09.10.2024 | 57,82 | 59,36 | 57,68 | 59,33 | 2,51% | 1.434.401,00 |
| 08.10.2024 | 58,55 | 58,72 | 57,57 | 57,88 | -0,69% | 1.775.035,00 |
| 07.10.2024 | 58,03 | 58,65 | 57,70 | 58,28 | -0,99% | 1.508.864,00 |
| 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% | 1.187.701,00 |
| 02.10.2024 | 58,19 | 59,16 | 57,81 | 58,13 | -0,34% | 1.314.901,00 |
| 01.10.2024 | 59,41 | 59,55 | 57,60 | 58,33 | -2,64% | 1.425.175,00 |
| 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% | 1.203.279,00 |
| 25.09.2024 | 60,54 | 60,54 | 58,54 | 58,71 | -2,89% | 2.422.551,00 |
| 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% | 1.626.019,00 |
| 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% | 2.824.092,00 |
| 18.09.2024 | 58,55 | 60,99 | 57,93 | 59,70 | 2,02% | 2.746.734,00 |
| 17.09.2024 | 58,30 | 59,14 | 58,12 | 58,52 | 0,91% | 1.166.122,00 |
| 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% | 1.234.004,00 |
| 11.09.2024 | 56,64 | 56,85 | 55,54 | 56,42 | -1,71% | 2.112.245,00 |
| 10.09.2024 | 56,00 | 57,65 | 55,67 | 57,40 | 3,54% | 4.328.074,00 |
| 09.09.2024 | 54,80 | 55,58 | 54,43 | 55,44 | 1,04% | 2.186.823,00 |
| 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% | 2.090.888,00 |
| 04.09.2024 | 55,52 | 56,13 | 54,66 | 54,83 | -1,81% | 1.371.232,00 |
| 03.09.2024 | 56,71 | 57,17 | 55,56 | 55,84 | -2,22% | 1.464.600,00 |
| 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% | 1.260.424,00 |
| 28.08.2024 | 55,87 | 56,80 | 55,49 | 56,52 | 0,96% | 1.995.842,00 |
| 27.08.2024 | 56,16 | 56,56 | 55,83 | 55,98 | -1,10% | 1.175.002,00 |
| 26.08.2024 | 57,86 | 58,19 | 56,34 | 56,60 | -1,53% | 1.466.813,00 |
| 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% | 1.593.191,00 |
| 21.08.2024 | 55,97 | 56,00 | 54,79 | 55,26 | -0,63% | 1.179.631,00 |
| 20.08.2024 | 56,28 | 56,28 | 55,31 | 55,61 | -1,68% | 1.315.138,00 |
| 19.08.2024 | 56,20 | 56,62 | 55,68 | 56,56 | 0,60% | 1.403.040,00 |
| 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% | 2.028.239,00 |
| 14.08.2024 | 54,76 | 54,91 | 54,16 | 54,84 | 0,70% | 983.529,00 |
| 13.08.2024 | 54,00 | 54,60 | 53,47 | 54,46 | 1,83% | 1.520.286,00 |
| 12.08.2024 | 54,35 | 55,32 | 53,32 | 53,48 | 2,18% | 2.556.726,00 |
| 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% | 1.282.919,00 |
| 07.08.2024 | 52,83 | 53,18 | 51,56 | 51,63 | -0,39% | 1.331.112,00 |
| 06.08.2024 | 51,57 | 52,67 | 51,12 | 51,83 | 0,48% | 1.427.226,00 |
| 05.08.2024 | 49,95 | 52,14 | 48,33 | 51,58 | -0,90% | 2.860.741,00 |
| 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% | 2.418.623,00 |