49,900€
1,42%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 49,90 | 49,90 | 49,80 | 49,90 | 1,42% | - |
| 02.09.2026 | 49,30 | 49,40 | 49,20 | 49,20 | -0,81% | - |
| 01.09.2026 | 49,70 | 49,70 | 49,50 | 49,60 | 0,20% | - |
| 31.08.2026 | 49,80 | 50,25 | 49,50 | 49,50 | -0,20% | - |
| 28.08.2026 | 49,80 | 49,80 | 49,60 | 49,60 | -0,70% | - |
| 27.08.2026 | 50,25 | 50,25 | 49,70 | 49,95 | 0,30% | - |
| 26.08.2026 | 49,90 | 49,90 | 49,80 | 49,80 | -0,70% | - |
| 25.08.2026 | 50,25 | 50,75 | 50,15 | 50,15 | 0,91% | - |
| 24.08.2026 | 49,90 | 49,90 | 49,70 | 49,70 | -0,90% | - |
| 21.08.2026 | 50,25 | 50,25 | 50,15 | 50,15 | 0,00% | - |
| 20.08.2026 | 50,25 | 50,25 | 50,15 | 50,15 | -2,15% | - |
| 19.08.2026 | 51,25 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 18.08.2026 | 51,75 | 51,75 | 51,00 | 51,25 | -0,49% | - |
| 17.08.2026 | 51,75 | 51,75 | 51,50 | 51,50 | -1,44% | - |
| 14.08.2026 | 51,75 | 52,25 | 51,75 | 52,25 | 0,97% | - |
| 13.08.2026 | 51,75 | 52,25 | 51,50 | 51,75 | 1,47% | - |
| 12.08.2026 | 51,25 | 51,25 | 51,00 | 51,00 | 0,99% | - |
| 11.08.2026 | 50,75 | 50,75 | 50,50 | 50,50 | -0,98% | - |
| 10.08.2026 | 51,25 | 51,25 | 51,00 | 51,00 | 0,00% | - |
| 07.08.2026 | 51,25 | 51,25 | 51,00 | 51,00 | -0,97% | - |
| 06.08.2026 | 51,75 | 51,75 | 51,50 | 51,50 | -0,96% | - |
| 05.08.2026 | 52,25 | 52,25 | 52,00 | 52,00 | 0,97% | - |
| 04.08.2026 | 51,75 | 52,25 | 50,75 | 51,50 | -1,44% | - |
| 03.08.2026 | 51,75 | 52,25 | 51,25 | 52,25 | 0,97% | - |
| 27.07.2026 | 51,75 | 52,50 | 51,75 | 51,75 | 0,00% | - |
| 24.07.2026 | 51,25 | 51,75 | 51,25 | 51,75 | 0,98% | - |
| 23.07.2026 | 51,25 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 22.07.2026 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 20.07.2026 | 51,75 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 17.07.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 16.07.2026 | 50,75 | 51,75 | 50,75 | 51,75 | 1,97% | - |
| 15.07.2026 | 50,75 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 14.07.2026 | 51,25 | 51,50 | 50,75 | 51,25 | 0,99% | - |
| 13.07.2026 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 10.07.2026 | 50,75 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 09.07.2026 | 50,25 | 50,75 | 50,25 | 50,75 | 0,00% | - |
| 08.07.2026 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 02.07.2026 | 51,75 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 01.07.2026 | 50,75 | 51,75 | 50,25 | 51,75 | 0,98% | - |
| 30.06.2026 | 50,75 | 51,25 | 50,75 | 51,25 | 2,71% | - |
| 25.06.2026 | 49,90 | 49,90 | 49,70 | 49,90 | 0,00% | - |
| 24.06.2026 | 49,20 | 49,90 | 49,10 | 49,90 | 4,61% | - |
| 22.06.2026 | 47,80 | 47,80 | 47,70 | 47,70 | -0,21% | - |
| 19.06.2026 | 47,70 | 47,80 | 47,70 | 47,80 | 0,21% | - |
| 18.06.2026 | 47,60 | 47,70 | 47,50 | 47,70 | -0,42% | - |
| 17.06.2026 | 47,60 | 48,10 | 47,30 | 47,90 | 1,48% | - |
| 16.06.2026 | 47,20 | 47,30 | 47,20 | 47,20 | -1,87% | - |
| 15.06.2026 | 48,30 | 48,30 | 48,10 | 48,10 | 0,84% | - |
| 12.06.2026 | 47,60 | 47,70 | 47,60 | 47,70 | 0,21% | - |
| 11.06.2026 | 47,30 | 47,90 | 47,30 | 47,60 | 2,81% | - |
| 10.06.2026 | 46,70 | 46,70 | 46,10 | 46,30 | 0,00% | - |
| 09.06.2026 | 46,30 | 46,40 | 46,30 | 46,30 | -0,43% | - |
| 08.06.2026 | 45,80 | 46,50 | 45,80 | 46,50 | 1,31% | - |
| 05.06.2026 | 44,90 | 45,90 | 44,80 | 45,90 | 3,85% | - |
| 04.06.2026 | 44,30 | 44,30 | 44,20 | 44,20 | 0,23% | - |
| 03.06.2026 | 44,70 | 44,90 | 44,10 | 44,10 | 0,23% | - |
| 02.06.2026 | 44,20 | 44,20 | 44,00 | 44,00 | -1,12% | - |
| 01.06.2026 | 44,80 | 45,10 | 44,00 | 44,50 | -0,45% | - |
| 29.05.2026 | 44,70 | 44,90 | 44,40 | 44,70 | -0,22% | - |
| 28.05.2026 | 44,70 | 44,80 | 44,70 | 44,80 | -0,44% | - |
| 27.05.2026 | 45,10 | 45,10 | 45,00 | 45,00 | -0,66% | - |
| 26.05.2026 | 45,40 | 45,40 | 45,10 | 45,30 | 0,00% | - |
| 25.05.2026 | 45,10 | 45,30 | 45,10 | 45,30 | 0,44% | - |
| 22.05.2026 | 44,90 | 45,20 | 44,90 | 45,10 | 0,45% | - |
| 21.05.2026 | 45,00 | 45,10 | 44,80 | 44,90 | 0,67% | - |
| 20.05.2026 | 44,70 | 44,70 | 44,60 | 44,60 | -0,22% | - |
| 19.05.2026 | 44,60 | 44,90 | 44,30 | 44,70 | 2,52% | - |
| 18.05.2026 | 43,80 | 43,90 | 43,40 | 43,60 | -0,68% | - |
| 15.05.2026 | 43,70 | 44,30 | 43,50 | 43,90 | 1,86% | - |
| 14.05.2026 | 42,90 | 43,10 | 42,90 | 43,10 | 0,00% | - |
| 13.05.2026 | 43,50 | 43,80 | 42,90 | 43,10 | -0,69% | - |
| 12.05.2026 | 43,30 | 43,40 | 43,20 | 43,40 | -1,59% | - |
| 11.05.2026 | 44,00 | 44,10 | 44,00 | 44,10 | -1,56% | - |
| 08.05.2026 | 44,70 | 44,80 | 44,30 | 44,80 | 0,22% | - |
| 07.05.2026 | 44,70 | 44,90 | 43,60 | 44,70 | 0,45% | - |
| 06.05.2026 | 44,60 | 44,60 | 44,40 | 44,50 | 0,45% | - |
| 05.05.2026 | 43,70 | 44,60 | 43,70 | 44,30 | 0,00% | - |
| 04.05.2026 | 44,40 | 44,50 | 44,20 | 44,30 | 1,61% | - |
| 30.04.2026 | 43,90 | 43,90 | 43,60 | 43,60 | -1,80% | - |
| 29.04.2026 | 44,40 | 44,50 | 44,40 | 44,40 | 1,83% | - |
| 28.04.2026 | 43,50 | 43,60 | 43,50 | 43,60 | 1,40% | - |
| 27.04.2026 | 43,10 | 43,10 | 43,00 | 43,00 | -2,71% | - |
| 24.04.2026 | 44,10 | 44,20 | 44,10 | 44,20 | 2,79% | - |
| 23.04.2026 | 43,30 | 43,30 | 43,00 | 43,00 | -0,46% | - |
| 22.04.2026 | 43,10 | 43,30 | 43,10 | 43,20 | -1,14% | - |
| 21.04.2026 | 43,70 | 44,00 | 43,30 | 43,70 | 1,16% | - |
| 20.04.2026 | 43,40 | 43,50 | 43,20 | 43,20 | 0,47% | - |
| 17.04.2026 | 42,20 | 43,00 | 42,20 | 43,00 | -0,23% | - |
| 16.04.2026 | 42,90 | 43,20 | 42,90 | 43,10 | 0,23% | - |
| 15.04.2026 | 43,30 | 43,30 | 42,90 | 43,00 | -0,46% | - |
| 14.04.2026 | 43,30 | 43,30 | 43,20 | 43,20 | 0,70% | - |
| 13.04.2026 | 42,90 | 43,10 | 42,90 | 42,90 | -0,46% | - |
| 10.04.2026 | 43,70 | 43,80 | 43,10 | 43,10 | -1,82% | - |
| 09.04.2026 | 43,50 | 43,90 | 43,10 | 43,90 | 0,23% | - |
| 08.04.2026 | 43,10 | 43,80 | 42,80 | 43,80 | 0,92% | - |
| 07.04.2026 | 43,30 | 43,40 | 43,20 | 43,40 | 2,84% | - |
| 02.04.2026 | 42,50 | 42,70 | 42,20 | 42,20 | -1,17% | - |
| 01.04.2026 | 42,60 | 42,80 | 42,60 | 42,70 | 0,71% | - |
| 31.03.2026 | 42,10 | 42,60 | 42,10 | 42,40 | 1,44% | - |
| 30.03.2026 | 41,70 | 41,80 | 41,70 | 41,80 | -1,88% | - |