70,970$
-0,88%
Echtzeit-Aktienkurs Commerce Bancshares
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 71,55 | 71,86 | 70,49 | 70,97 | -0,88% | 439.391,00 |
| 19.11.2024 | 70,86 | 71,95 | 70,78 | 71,60 | -0,71% | 444.531,00 |
| 18.11.2024 | 71,67 | 72,50 | 71,54 | 72,11 | 0,75% | 468.690,00 |
| 15.11.2024 | 71,72 | 72,23 | 71,07 | 71,57 | -0,20% | 556.230,00 |
| 14.11.2024 | 72,04 | 72,67 | 71,45 | 71,71 | -0,36% | 438.475,00 |
| 13.11.2024 | 72,44 | 73,31 | 71,90 | 71,97 | -0,40% | 452.788,00 |
| 12.11.2024 | 71,59 | 72,68 | 71,59 | 72,26 | 0,44% | 519.410,00 |
| 11.11.2024 | 70,23 | 72,74 | 69,66 | 71,94 | 3,59% | 561.470,00 |
| 08.11.2024 | 68,40 | 69,75 | 67,70 | 69,45 | 2,18% | 560.016,00 |
| 07.11.2024 | 69,58 | 69,60 | 67,73 | 67,97 | -2,84% | 822.230,00 |
| 06.11.2024 | 65,00 | 70,02 | 64,96 | 69,96 | 10,50% | 1.304.179,00 |
| 05.11.2024 | 62,43 | 63,39 | 62,09 | 63,31 | 1,30% | 297.989,00 |
| 04.11.2024 | 62,50 | 62,79 | 61,71 | 62,50 | -0,24% | 448.611,00 |
| 01.11.2024 | 62,68 | 63,53 | 62,52 | 62,65 | 0,24% | 606.911,00 |
| 31.10.2024 | 63,43 | 63,78 | 62,47 | 62,50 | -1,70% | 721.382,00 |
| 30.10.2024 | 62,20 | 63,94 | 62,20 | 63,58 | 1,81% | 504.708,00 |
| 29.10.2024 | 62,20 | 62,69 | 62,13 | 62,45 | 0,27% | 633.309,00 |
| 28.10.2024 | 61,65 | 62,45 | 61,58 | 62,28 | 1,76% | 457.199,00 |
| 25.10.2024 | 61,74 | 61,88 | 61,08 | 61,20 | -0,54% | 539.677,00 |
| 24.10.2024 | 61,94 | 62,25 | 61,12 | 61,53 | -0,60% | 662.194,00 |
| 23.10.2024 | 61,33 | 61,98 | 60,92 | 61,90 | 0,34% | 630.683,00 |
| 22.10.2024 | 61,50 | 62,13 | 61,19 | 61,69 | 0,55% | 737.050,00 |
| 21.10.2024 | 61,38 | 62,03 | 61,00 | 61,35 | 0,11% | 954.267,00 |
| 18.10.2024 | 61,17 | 61,33 | 60,31 | 61,28 | 0,28% | 576.212,00 |
| 17.10.2024 | 63,90 | 63,90 | 60,75 | 61,11 | -0,89% | 803.399,00 |
| 16.10.2024 | 61,48 | 62,39 | 61,39 | 61,66 | 0,90% | 926.684,00 |
| 15.10.2024 | 60,63 | 61,62 | 60,22 | 61,11 | 1,36% | 616.724,00 |
| 14.10.2024 | 59,80 | 60,39 | 59,41 | 60,29 | 0,65% | 442.891,00 |
| 11.10.2024 | 58,76 | 60,40 | 58,76 | 59,90 | 2,64% | 507.363,00 |
| 10.10.2024 | 58,17 | 58,47 | 57,85 | 58,36 | 0,00% | 468.962,00 |
| 09.10.2024 | 57,58 | 58,64 | 57,58 | 58,36 | 1,06% | 552.693,00 |
| 08.10.2024 | 58,10 | 58,43 | 57,20 | 57,75 | -0,28% | 648.352,00 |
| 07.10.2024 | 58,29 | 58,35 | 57,38 | 57,91 | -1,04% | 617.224,00 |
| 04.10.2024 | 57,79 | 58,54 | 57,59 | 58,52 | 2,43% | 550.491,00 |
| 03.10.2024 | 56,87 | 57,65 | 56,71 | 57,13 | 0,16% | 431.227,00 |
| 02.10.2024 | 57,21 | 57,93 | 56,89 | 57,04 | -0,68% | 668.691,00 |
| 01.10.2024 | 59,26 | 59,26 | 57,30 | 57,43 | -3,32% | 834.456,00 |
| 30.09.2024 | 59,40 | 60,07 | 59,08 | 59,40 | -0,72% | 759.701,00 |
| 27.09.2024 | 60,23 | 60,56 | 59,65 | 59,83 | -0,37% | 463.948,00 |
| 26.09.2024 | 60,14 | 60,48 | 59,69 | 60,05 | 0,50% | 464.238,00 |
| 25.09.2024 | 60,73 | 60,73 | 59,66 | 59,75 | -1,61% | 469.401,00 |
| 24.09.2024 | 61,89 | 62,13 | 60,61 | 60,73 | -1,79% | 413.507,00 |
| 23.09.2024 | 62,05 | 62,47 | 61,45 | 61,84 | -0,10% | 469.995,00 |
| 20.09.2024 | 63,55 | 63,59 | 61,75 | 61,90 | -2,87% | 1.361.565,00 |
| 19.09.2024 | 63,33 | 63,86 | 62,45 | 63,73 | 2,15% | 543.791,00 |
| 18.09.2024 | 62,32 | 64,14 | 61,54 | 62,39 | 0,19% | 711.946,00 |
| 17.09.2024 | 62,28 | 63,40 | 62,08 | 62,27 | 0,02% | 382.212,00 |
| 16.09.2024 | 62,15 | 62,80 | 61,74 | 62,26 | 0,45% | 449.603,00 |
| 13.09.2024 | 61,03 | 61,99 | 61,03 | 61,98 | 1,84% | 577.901,00 |
| 12.09.2024 | 60,84 | 61,08 | 60,25 | 60,86 | 0,33% | 394.923,00 |
| 11.09.2024 | 60,88 | 60,88 | 59,64 | 60,66 | -1,03% | 519.150,00 |
| 10.09.2024 | 61,86 | 61,93 | 60,64 | 61,29 | -0,73% | 578.287,00 |
| 09.09.2024 | 61,53 | 61,89 | 61,13 | 61,74 | 0,82% | 707.405,00 |
| 06.09.2024 | 62,42 | 62,84 | 61,13 | 61,24 | -1,70% | 391.721,00 |
| 05.09.2024 | 63,25 | 63,47 | 62,06 | 62,30 | -1,58% | 356.737,00 |
| 04.09.2024 | 63,54 | 64,20 | 63,02 | 63,30 | -0,60% | 351.223,00 |
| 03.09.2024 | 63,56 | 64,22 | 63,13 | 63,68 | -0,44% | 559.788,00 |
| 30.08.2024 | 63,55 | 63,98 | 63,04 | 63,96 | 1,07% | 436.606,00 |
| 29.08.2024 | 63,90 | 64,17 | 62,96 | 63,28 | -0,38% | 676.773,00 |
| 28.08.2024 | 62,74 | 64,04 | 62,74 | 63,52 | 0,94% | 2.287.162,00 |
| 27.08.2024 | 62,83 | 63,06 | 62,18 | 62,93 | -0,10% | 271.792,00 |
| 26.08.2024 | 63,82 | 64,01 | 62,94 | 62,99 | -0,77% | 386.862,00 |
| 23.08.2024 | 62,53 | 64,72 | 62,53 | 63,48 | 1,89% | 571.767,00 |
| 22.08.2024 | 62,12 | 62,81 | 62,07 | 62,30 | 0,37% | 407.491,00 |
| 21.08.2024 | 61,73 | 62,16 | 60,68 | 62,07 | 0,96% | 451.995,00 |
| 20.08.2024 | 61,97 | 62,30 | 61,43 | 61,48 | -1,30% | 375.093,00 |
| 19.08.2024 | 61,85 | 62,36 | 61,84 | 62,29 | 0,53% | 291.397,00 |
| 16.08.2024 | 61,04 | 62,18 | 60,97 | 61,96 | 1,42% | 630.724,00 |
| 15.08.2024 | 61,17 | 61,92 | 60,95 | 61,09 | 1,48% | 574.913,00 |
| 14.08.2024 | 60,49 | 60,54 | 59,71 | 60,20 | -0,51% | 313.942,00 |
| 13.08.2024 | 60,50 | 60,74 | 59,79 | 60,51 | 0,80% | 578.102,00 |
| 12.08.2024 | 60,87 | 61,69 | 59,88 | 60,03 | -0,69% | 387.752,00 |
| 09.08.2024 | 60,36 | 60,57 | 60,06 | 60,45 | -0,07% | 299.821,00 |
| 08.08.2024 | 60,63 | 60,84 | 60,23 | 60,49 | 1,07% | 370.573,00 |
| 07.08.2024 | 60,79 | 61,18 | 59,73 | 59,85 | -0,33% | 349.625,00 |
| 06.08.2024 | 59,33 | 60,86 | 58,87 | 60,05 | 1,30% | 483.553,00 |
| 05.08.2024 | 59,68 | 60,51 | 58,19 | 59,28 | -2,82% | 521.209,00 |
| 02.08.2024 | 61,42 | 61,71 | 60,30 | 61,00 | -2,90% | 688.233,00 |
| 01.08.2024 | 64,42 | 64,99 | 62,59 | 62,82 | -2,92% | 620.861,00 |
| 31.07.2024 | 64,88 | 65,86 | 64,32 | 64,71 | -0,31% | 1.057.734,00 |
| 30.07.2024 | 65,05 | 65,46 | 64,11 | 64,91 | -0,14% | 483.318,00 |
| 29.07.2024 | 65,44 | 65,44 | 64,23 | 65,00 | -0,12% | 850.685,00 |
| 26.07.2024 | 64,62 | 65,83 | 64,61 | 65,08 | 1,31% | 698.722,00 |
| 25.07.2024 | 63,63 | 65,38 | 63,49 | 64,24 | 0,86% | 832.730,00 |
| 24.07.2024 | 63,57 | 64,47 | 63,48 | 63,69 | -0,48% | 829.253,00 |
| 23.07.2024 | 63,52 | 64,91 | 63,52 | 64,00 | 0,34% | 629.582,00 |
| 22.07.2024 | 63,30 | 64,25 | 63,30 | 63,78 | 0,87% | 938.045,00 |
| 19.07.2024 | 63,82 | 64,39 | 63,16 | 63,23 | -0,44% | 1.085.854,00 |
| 18.07.2024 | 61,86 | 63,74 | 61,86 | 63,51 | 2,95% | 1.495.827,00 |
| 17.07.2024 | 60,48 | 62,07 | 60,26 | 61,69 | 0,72% | 780.870,00 |
| 16.07.2024 | 59,92 | 61,43 | 59,13 | 61,25 | 2,84% | 829.686,00 |
| 15.07.2024 | 58,74 | 59,88 | 58,72 | 59,56 | 2,46% | 474.231,00 |
| 12.07.2024 | 57,84 | 58,33 | 57,42 | 58,13 | 1,06% | 522.663,00 |
| 11.07.2024 | 57,57 | 58,19 | 57,45 | 57,52 | 0,91% | 659.927,00 |
| 10.07.2024 | 56,22 | 57,32 | 56,15 | 57,00 | 1,24% | 807.072,00 |
| 09.07.2024 | 55,39 | 56,33 | 55,20 | 56,30 | 1,64% | 517.599,00 |
| 08.07.2024 | 55,45 | 55,88 | 55,34 | 55,39 | 0,67% | 518.322,00 |
| 05.07.2024 | 55,24 | 55,75 | 54,88 | 55,02 | -0,81% | 756.856,00 |
| 03.07.2024 | 56,19 | 56,36 | 55,47 | 55,47 | -0,72% | 308.568,00 |
| 02.07.2024 | 55,00 | 56,12 | 55,00 | 55,87 | 1,18% | 380.634,00 |