32,790$
-0,46%
Echtzeit-Aktienkurs Commercial Bancgroup Inc
Bid:
Ask:
Aktienkurse zur Commercial Bancgroup Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 32,97 | 32,97 | 32,64 | 32,79 | -0,46% | 16.823,00 |
| 11.11.2026 | 32,87 | 33,14 | 32,87 | 32,94 | -0,36% | 8.517,00 |
| 10.11.2026 | 33,01 | 33,26 | 32,74 | 33,06 | -0,72% | 34.899,00 |
| 09.11.2026 | 32,71 | 33,52 | 32,71 | 33,30 | 1,96% | 26.816,00 |
| 06.11.2026 | 32,32 | 32,97 | 32,32 | 32,66 | 0,06% | 37.569,00 |
| 05.11.2026 | 33,87 | 33,95 | 32,59 | 32,64 | -2,63% | 30.263,00 |
| 04.11.2026 | 33,62 | 34,30 | 33,52 | 33,52 | 1,42% | 28.364,00 |
| 03.11.2026 | 33,77 | 33,77 | 32,78 | 33,05 | -1,87% | 26.008,00 |
| 02.11.2026 | 33,23 | 33,97 | 32,93 | 33,68 | 2,46% | 47.704,00 |
| 30.10.2026 | 32,98 | 33,50 | 32,80 | 32,87 | -0,36% | 38.103,00 |
| 29.10.2026 | 32,99 | 33,45 | 32,80 | 32,99 | 1,17% | 18.495,00 |
| 28.10.2026 | 32,64 | 32,79 | 32,04 | 32,61 | -0,09% | 46.663,00 |
| 27.10.2026 | 32,26 | 32,97 | 31,74 | 32,64 | 2,00% | 61.345,00 |
| 26.10.2026 | 32,35 | 32,77 | 31,70 | 32,00 | -0,68% | 44.341,00 |
| 23.10.2026 | 32,00 | 32,40 | 31,98 | 32,22 | 0,16% | 54.383,00 |
| 22.10.2026 | 31,31 | 32,42 | 31,28 | 32,17 | 2,85% | 42.552,00 |
| 21.10.2026 | 31,67 | 31,67 | 31,06 | 31,28 | -0,16% | 23.672,00 |
| 20.10.2026 | 31,37 | 32,21 | 31,33 | 31,33 | 0,13% | 17.721,00 |
| 19.10.2026 | 31,68 | 32,10 | 31,07 | 31,29 | -1,01% | 22.661,00 |
| 16.10.2026 | 31,52 | 32,04 | 31,50 | 31,61 | 0,38% | 31.502,00 |
| 15.10.2026 | 31,35 | 31,84 | 31,17 | 31,49 | 1,35% | 27.824,00 |
| 14.10.2026 | 31,00 | 31,24 | 30,70 | 31,07 | -0,26% | 85.242,00 |
| 13.10.2026 | 31,47 | 31,58 | 31,03 | 31,15 | 0,26% | 35.380,00 |
| 12.10.2026 | 30,82 | 31,61 | 30,82 | 31,07 | 0,58% | 28.372,00 |
| 09.10.2026 | 31,33 | 31,50 | 30,81 | 30,89 | -2,03% | 31.255,00 |
| 08.10.2026 | 31,29 | 31,61 | 31,08 | 31,53 | 0,91% | 39.461,00 |
| 07.10.2026 | 31,13 | 31,42 | 30,96 | 31,25 | -0,59% | 26.092,00 |
| 06.10.2026 | 31,26 | 31,68 | 31,04 | 31,43 | 0,50% | 30.847,00 |
| 05.10.2026 | 31,68 | 32,04 | 30,94 | 31,28 | -1,90% | 32.819,00 |
| 02.10.2026 | 31,73 | 32,32 | 31,59 | 31,88 | 1,30% | 22.636,00 |
| 01.10.2026 | 31,31 | 31,70 | 30,80 | 31,47 | 0,38% | 42.066,00 |
| 30.09.2026 | 32,22 | 32,22 | 31,02 | 31,35 | -0,67% | 27.113,00 |
| 29.09.2026 | 31,94 | 32,16 | 31,37 | 31,56 | -1,34% | 29.047,00 |
| 28.09.2026 | 31,95 | 32,35 | 31,85 | 31,99 | -0,31% | 27.980,00 |
| 25.09.2026 | 32,00 | 32,35 | 31,57 | 32,09 | 0,88% | 35.651,00 |
| 24.09.2026 | 31,47 | 31,93 | 31,31 | 31,81 | 1,08% | 32.089,00 |
| 23.09.2026 | 32,13 | 32,13 | 31,38 | 31,47 | -2,75% | 38.017,00 |
| 22.09.2026 | 32,83 | 32,87 | 32,26 | 32,36 | -0,92% | 42.447,00 |
| 21.09.2026 | 33,52 | 33,52 | 32,52 | 32,66 | -0,91% | 32.581,00 |
| 18.09.2026 | 32,86 | 33,12 | 32,50 | 32,96 | 0,21% | 113.496,00 |
| 17.09.2026 | 33,37 | 33,37 | 32,67 | 32,89 | 0,00% | 28.171,00 |
| 16.09.2026 | 33,50 | 33,54 | 32,66 | 32,89 | -1,35% | 52.671,00 |
| 15.09.2026 | 33,50 | 33,72 | 33,17 | 33,34 | -1,21% | 73.469,00 |
| 14.09.2026 | 34,13 | 34,39 | 33,62 | 33,75 | -0,35% | 34.489,00 |
| 11.09.2026 | 34,21 | 34,44 | 33,19 | 33,87 | -0,09% | 18.889,00 |
| 10.09.2026 | 33,80 | 33,97 | 33,43 | 33,90 | 0,53% | 67.401,00 |
| 09.09.2026 | 33,76 | 34,12 | 33,47 | 33,72 | -0,56% | 54.612,00 |
| 08.09.2026 | 34,65 | 34,92 | 33,81 | 33,91 | -2,56% | 29.279,00 |
| 04.09.2026 | 34,20 | 34,96 | 33,93 | 34,80 | 1,96% | 27.816,00 |
| 03.09.2026 | 34,54 | 34,63 | 34,13 | 34,13 | -0,76% | 24.726,00 |
| 02.09.2026 | 33,79 | 34,52 | 33,79 | 34,39 | 1,90% | 52.218,00 |
| 01.09.2026 | 33,81 | 34,22 | 33,61 | 33,75 | -0,09% | 60.454,00 |
| 31.08.2026 | 34,24 | 34,24 | 33,68 | 33,78 | -1,00% | 25.254,00 |
| 28.08.2026 | 34,03 | 34,39 | 33,78 | 34,12 | 0,83% | 32.645,00 |
| 27.08.2026 | 33,33 | 33,86 | 33,33 | 33,84 | 0,09% | 28.600,00 |
| 26.08.2026 | 33,88 | 34,20 | 33,76 | 33,81 | -1,26% | 21.187,00 |
| 25.08.2026 | 34,21 | 34,79 | 33,78 | 34,24 | 0,91% | 51.879,00 |
| 24.08.2026 | 34,03 | 34,36 | 33,78 | 33,93 | 0,35% | 38.873,00 |
| 21.08.2026 | 34,09 | 34,79 | 33,49 | 33,81 | -0,35% | 43.997,00 |
| 20.08.2026 | 33,58 | 33,98 | 33,36 | 33,93 | 0,33% | 72.211,00 |
| 19.08.2026 | 34,94 | 35,21 | 33,73 | 33,82 | -3,21% | 40.323,00 |
| 18.08.2026 | 35,27 | 35,27 | 34,86 | 34,94 | -0,34% | 37.118,00 |
| 17.08.2026 | 35,33 | 35,50 | 35,05 | 35,06 | -0,68% | 29.789,00 |
| 14.08.2026 | 35,56 | 35,64 | 35,10 | 35,30 | -0,37% | 24.804,00 |
| 13.08.2026 | 35,43 | 35,78 | 35,27 | 35,43 | 0,03% | 34.896,00 |
| 12.08.2026 | 34,84 | 35,61 | 34,78 | 35,42 | 2,16% | 34.934,00 |
| 11.08.2026 | 34,80 | 35,24 | 34,46 | 34,67 | -0,09% | 93.954,00 |
| 10.08.2026 | 34,72 | 34,93 | 34,36 | 34,70 | -1,03% | 30.023,00 |
| 07.08.2026 | 34,93 | 35,23 | 34,78 | 35,06 | -0,37% | 44.966,00 |
| 06.08.2026 | 35,36 | 35,72 | 34,92 | 35,19 | -0,71% | 26.993,00 |
| 05.08.2026 | 35,34 | 35,54 | 34,97 | 35,44 | 1,08% | 65.616,00 |
| 04.08.2026 | 34,65 | 35,33 | 34,65 | 35,06 | 1,04% | 63.583,00 |
| 03.08.2026 | 34,44 | 35,03 | 34,11 | 34,70 | 1,34% | 110.325,00 |
| 31.07.2026 | 33,96 | 34,97 | 33,86 | 34,24 | 0,32% | 61.384,00 |
| 30.07.2026 | 33,30 | 34,62 | 33,30 | 34,13 | 0,00% | 95.259,00 |
| 29.07.2026 | 34,41 | 34,82 | 34,05 | 34,13 | -1,53% | 55.187,00 |
| 28.07.2026 | 34,68 | 35,57 | 34,44 | 34,66 | 3,31% | 73.277,00 |
| 27.07.2026 | 33,38 | 33,97 | 33,11 | 33,55 | 1,33% | 87.478,00 |
| 24.07.2026 | 32,79 | 33,31 | 32,70 | 33,11 | 0,98% | 64.201,00 |
| 23.07.2026 | 32,70 | 33,00 | 32,37 | 32,79 | -0,15% | 69.141,00 |
| 22.07.2026 | 33,27 | 33,38 | 32,58 | 32,84 | -2,00% | 75.132,00 |
| 21.07.2026 | 33,33 | 33,77 | 33,25 | 33,51 | -0,06% | 44.582,00 |
| 20.07.2026 | 34,18 | 34,46 | 33,36 | 33,53 | -1,50% | 61.780,00 |
| 17.07.2026 | 33,91 | 34,41 | 33,66 | 34,04 | -0,58% | 100.715,00 |
| 16.07.2026 | 33,35 | 34,25 | 33,35 | 34,24 | 3,19% | 99.891,00 |
| 15.07.2026 | 32,92 | 33,41 | 32,82 | 33,18 | 1,13% | 99.735,00 |
| 14.07.2026 | 33,19 | 33,53 | 32,76 | 32,81 | -1,23% | 60.204,00 |
| 13.07.2026 | 33,19 | 33,46 | 32,80 | 33,22 | 0,48% | 83.980,00 |
| 10.07.2026 | 32,77 | 33,22 | 32,70 | 33,06 | 0,64% | 45.588,00 |
| 09.07.2026 | 32,37 | 33,00 | 32,34 | 32,85 | 0,95% | 70.142,00 |
| 08.07.2026 | 33,13 | 33,34 | 32,10 | 32,54 | -1,84% | 69.082,00 |
| 07.07.2026 | 33,53 | 33,88 | 33,03 | 33,15 | -0,84% | 77.080,00 |
| 06.07.2026 | 33,27 | 34,45 | 33,19 | 33,43 | 0,09% | 76.462,00 |
| 02.07.2026 | 33,27 | 33,83 | 33,05 | 33,40 | 1,03% | 112.642,00 |
| 01.07.2026 | 32,31 | 33,38 | 32,08 | 33,06 | 2,38% | 62.988,00 |
| 30.06.2026 | 32,70 | 32,93 | 32,21 | 32,29 | -1,16% | 96.668,00 |
| 29.06.2026 | 32,63 | 32,91 | 31,76 | 32,67 | -0,64% | 89.690,00 |
| 26.06.2026 | 32,05 | 33,27 | 31,95 | 32,88 | 3,01% | 582.401,00 |
| 25.06.2026 | 32,09 | 32,46 | 31,71 | 31,92 | -0,22% | 86.463,00 |
| 24.06.2026 | 31,54 | 32,23 | 31,54 | 31,99 | 0,85% | 119.096,00 |