52,070$
-0,15%
Echtzeit-Aktienkurs Comerica Inc.
Bid:
Ask:
Aktienkurse zur Comerica Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 52,19 | 52,86 | 52,02 | 52,07 | -0,15% | 975.483,00 |
25.04.2024 | 52,55 | 52,87 | 51,32 | 52,15 | -1,51% | 1.161.232,00 |
24.04.2024 | 52,04 | 53,10 | 52,01 | 52,95 | 0,59% | 1.587.651,00 |
23.04.2024 | 52,58 | 53,27 | 52,10 | 52,64 | 0,06% | 1.624.900,00 |
22.04.2024 | 51,65 | 52,76 | 51,40 | 52,61 | 2,04% | 2.387.832,00 |
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% | 3.299.033,00 |
17.04.2024 | 50,57 | 50,87 | 49,27 | 49,82 | -0,42% | 2.388.956,00 |
16.04.2024 | 50,39 | 50,60 | 49,59 | 50,03 | -1,61% | 1.405.883,00 |
15.04.2024 | 51,74 | 52,59 | 50,09 | 50,85 | -0,76% | 1.873.632,00 |
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% | 1.335.358,00 |
10.04.2024 | 52,94 | 52,94 | 51,05 | 51,39 | -5,64% | 2.007.386,00 |
09.04.2024 | 54,07 | 54,52 | 53,38 | 54,46 | 0,87% | 1.166.941,00 |
08.04.2024 | 53,07 | 54,27 | 52,69 | 53,99 | 2,56% | 1.608.502,00 |
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% | 1.426.578,00 |
03.04.2024 | 53,77 | 54,48 | 53,38 | 53,77 | 0,32% | 1.409.836,00 |
02.04.2024 | 53,62 | 53,84 | 52,89 | 53,60 | -0,94% | 1.195.532,00 |
01.04.2024 | 55,25 | 55,25 | 54,10 | 54,11 | -1,60% | 1.141.453,00 |
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% | 1.756.326,00 |
26.03.2024 | 52,47 | 52,55 | 51,66 | 52,00 | -0,12% | 1.223.829,00 |
25.03.2024 | 51,79 | 52,68 | 51,75 | 52,06 | 0,79% | 1.352.090,00 |
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% | 2.269.804,00 |
20.03.2024 | 49,50 | 52,01 | 49,39 | 51,76 | 3,79% | 2.374.512,00 |
19.03.2024 | 49,35 | 50,22 | 49,22 | 49,87 | 0,56% | 1.856.080,00 |
18.03.2024 | 49,49 | 49,87 | 48,79 | 49,59 | 0,20% | 1.600.544,00 |
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% | 2.536.059,00 |
13.03.2024 | 51,99 | 52,65 | 51,44 | 51,69 | -0,08% | 2.071.680,00 |
12.03.2024 | 52,51 | 52,79 | 51,32 | 51,73 | -1,26% | 1.909.691,00 |
11.03.2024 | 52,25 | 52,97 | 51,95 | 52,39 | -0,57% | 1.896.367,00 |
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% | 2.287.734,00 |
06.03.2024 | 51,80 | 52,05 | 49,87 | 51,20 | -1,04% | 3.654.267,00 |
05.03.2024 | 49,48 | 52,73 | 49,36 | 51,74 | 3,77% | 3.245.280,00 |
04.03.2024 | 50,26 | 50,92 | 49,67 | 49,86 | 0,54% | 2.905.194,00 |
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% | 1.805.117,00 |
28.02.2024 | 48,77 | 49,27 | 48,46 | 48,52 | -1,58% | 1.540.892,00 |
27.02.2024 | 49,12 | 49,99 | 48,84 | 49,30 | 0,67% | 1.864.797,00 |
26.02.2024 | 49,23 | 50,18 | 48,69 | 48,97 | -1,15% | 1.432.546,00 |
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% | 1.343.406,00 |
21.02.2024 | 50,04 | 50,58 | 49,47 | 49,83 | -1,17% | 1.848.066,00 |
20.02.2024 | 49,51 | 50,87 | 49,51 | 50,42 | 0,16% | 1.549.714,00 |
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% | 2.232.391,00 |
14.02.2024 | 50,45 | 50,95 | 49,70 | 50,42 | 1,24% | 1.592.908,00 |
13.02.2024 | 50,95 | 50,95 | 48,88 | 49,80 | -5,34% | 2.364.530,00 |
12.02.2024 | 51,44 | 53,39 | 51,38 | 52,61 | 2,45% | 1.670.024,00 |
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% | 1.540.618,00 |
07.02.2024 | 49,63 | 50,84 | 47,81 | 50,20 | 1,93% | 2.349.483,00 |
06.02.2024 | 50,37 | 51,18 | 49,00 | 49,25 | -2,20% | 2.686.119,00 |
05.02.2024 | 50,74 | 50,94 | 50,07 | 50,36 | -2,18% | 1.626.321,00 |
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% | 4.404.472,00 |
31.01.2024 | 53,39 | 54,78 | 52,57 | 52,58 | -5,41% | 3.185.724,00 |
30.01.2024 | 55,65 | 55,97 | 55,31 | 55,59 | -0,47% | 1.130.738,00 |
29.01.2024 | 54,69 | 55,94 | 54,36 | 55,85 | 1,69% | 1.704.471,00 |
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% | 1.094.686,00 |
24.01.2024 | 54,75 | 55,52 | 54,14 | 55,03 | 1,98% | 2.235.850,00 |
23.01.2024 | 54,12 | 54,74 | 53,13 | 53,96 | 0,54% | 2.478.611,00 |
22.01.2024 | 51,55 | 53,76 | 51,55 | 53,67 | 2,03% | 2.635.244,00 |
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% | 2.485.110,00 |
17.01.2024 | 52,30 | 53,29 | 52,09 | 52,68 | -1,07% | 2.038.172,00 |
16.01.2024 | 53,22 | 53,52 | 52,39 | 53,25 | -1,59% | 2.038.488,00 |
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% | 1.596.382,00 |
10.01.2024 | 55,80 | 55,99 | 55,14 | 55,55 | -1,09% | 1.353.447,00 |
09.01.2024 | 55,94 | 56,39 | 55,69 | 56,16 | -1,13% | 1.414.236,00 |
08.01.2024 | 56,11 | 56,91 | 55,65 | 56,80 | 0,51% | 1.505.486,00 |
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% | 2.369.713,00 |
03.01.2024 | 55,56 | 55,57 | 54,18 | 54,68 | -3,22% | 2.276.132,00 |
02.01.2024 | 55,46 | 56,85 | 54,93 | 56,50 | 1,24% | 2.415.359,00 |
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% | 905.051,00 |
27.12.2023 | 56,08 | 56,56 | 55,73 | 56,29 | 0,02% | 930.719,00 |
26.12.2023 | 55,27 | 56,47 | 54,90 | 56,28 | 2,03% | 716.363,00 |
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% | 1.743.554,00 |
20.12.2023 | 55,05 | 55,82 | 53,61 | 53,84 | -3,39% | 1.807.414,00 |
19.12.2023 | 54,76 | 55,91 | 54,39 | 55,73 | 1,96% | 1.445.443,00 |
18.12.2023 | 55,81 | 55,81 | 54,34 | 54,66 | -1,32% | 1.622.076,00 |
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% | 4.651.172,00 |
13.12.2023 | 49,51 | 53,18 | 49,31 | 53,05 | 7,15% | 3.216.225,00 |
12.12.2023 | 49,23 | 49,64 | 48,88 | 49,51 | -0,74% | 1.689.465,00 |
11.12.2023 | 49,81 | 50,47 | 49,64 | 49,88 | -0,18% | 1.251.746,00 |
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% | 2.630.557,00 |
06.12.2023 | 48,48 | 49,92 | 46,80 | 47,62 | -0,44% | 4.363.722,00 |
05.12.2023 | 48,95 | 49,19 | 47,66 | 47,83 | -3,28% | 1.836.239,00 |
04.12.2023 | 47,79 | 49,92 | 47,68 | 49,45 | 2,59% | 2.382.692,00 |