59,350$
-0,69%
Echtzeit-Aktienkurs Commerce Bancshares Inc
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 59,60 | 59,90 | 59,09 | 59,35 | -0,69% | 1.010.994,00 |
| 30.09.2025 | 59,41 | 59,85 | 59,17 | 59,76 | 0,47% | 804.072,00 |
| 29.09.2025 | 59,85 | 59,88 | 58,98 | 59,48 | -0,62% | 674.744,00 |
| 26.09.2025 | 59,79 | 60,15 | 59,27 | 59,85 | 0,61% | 854.903,00 |
| 25.09.2025 | 58,68 | 59,69 | 58,59 | 59,49 | 0,83% | 800.745,00 |
| 24.09.2025 | 58,73 | 59,14 | 58,67 | 59,00 | 0,60% | 823.233,00 |
| 23.09.2025 | 58,97 | 59,53 | 58,39 | 58,65 | -0,26% | 665.281,00 |
| 22.09.2025 | 59,15 | 59,43 | 58,47 | 58,80 | -0,69% | 640.756,00 |
| 19.09.2025 | 60,25 | 60,25 | 59,01 | 59,21 | -1,74% | 2.665.413,00 |
| 18.09.2025 | 59,44 | 60,31 | 59,15 | 60,26 | 1,70% | 732.614,00 |
| 17.09.2025 | 58,89 | 60,11 | 58,50 | 59,25 | 1,09% | 971.750,00 |
| 16.09.2025 | 59,00 | 59,00 | 57,92 | 58,61 | -0,69% | 778.480,00 |
| 15.09.2025 | 59,83 | 59,91 | 58,81 | 59,02 | -1,11% | 801.512,00 |
| 12.09.2025 | 60,09 | 60,21 | 59,48 | 59,68 | -0,72% | 832.044,00 |
| 11.09.2025 | 60,00 | 60,25 | 59,62 | 60,11 | 0,32% | 802.923,00 |
| 10.09.2025 | 60,11 | 60,57 | 59,50 | 59,92 | -0,55% | 980.665,00 |
| 09.09.2025 | 60,78 | 61,09 | 60,15 | 60,25 | -0,87% | 672.394,00 |
| 08.09.2025 | 60,70 | 61,00 | 60,00 | 60,78 | 0,33% | 1.026.776,00 |
| 05.09.2025 | 61,48 | 61,97 | 60,27 | 60,58 | -1,74% | 1.641.776,00 |
| 04.09.2025 | 61,48 | 61,68 | 60,96 | 61,65 | 0,59% | 1.269.945,00 |
| 03.09.2025 | 61,93 | 62,69 | 60,75 | 61,29 | -1,53% | 966.715,00 |
| 02.09.2025 | 61,31 | 62,36 | 61,07 | 62,24 | 0,48% | 854.984,00 |
| 29.08.2025 | 62,13 | 62,48 | 61,84 | 61,94 | -0,08% | 668.412,00 |
| 28.08.2025 | 62,98 | 63,20 | 61,97 | 61,99 | -1,31% | 670.852,00 |
| 27.08.2025 | 62,45 | 63,18 | 62,45 | 62,81 | 0,21% | 1.448.499,00 |
| 26.08.2025 | 62,14 | 63,00 | 62,14 | 62,68 | 0,84% | 1.193.050,00 |
| 25.08.2025 | 62,80 | 63,06 | 62,14 | 62,16 | -1,15% | 610.645,00 |
| 22.08.2025 | 62,00 | 63,49 | 62,00 | 62,88 | 1,73% | 1.480.888,00 |
| 21.08.2025 | 61,65 | 62,20 | 61,41 | 61,81 | -0,26% | 491.213,00 |
| 20.08.2025 | 62,09 | 62,24 | 61,60 | 61,97 | 0,06% | 417.867,00 |
| 19.08.2025 | 61,38 | 62,25 | 61,38 | 61,93 | 0,52% | 567.340,00 |
| 18.08.2025 | 61,12 | 61,65 | 60,83 | 61,61 | 0,69% | 566.082,00 |
| 15.08.2025 | 62,07 | 62,11 | 61,13 | 61,19 | -1,18% | 591.456,00 |
| 14.08.2025 | 61,54 | 61,98 | 61,10 | 61,92 | -0,19% | 914.378,00 |
| 13.08.2025 | 61,70 | 62,07 | 61,18 | 62,04 | 1,01% | 531.619,00 |
| 12.08.2025 | 60,65 | 61,48 | 60,46 | 61,42 | 1,87% | 572.261,00 |
| 11.08.2025 | 60,68 | 60,87 | 60,10 | 60,29 | -0,28% | 470.651,00 |
| 08.08.2025 | 60,30 | 60,76 | 59,86 | 60,46 | 1,00% | 349.713,00 |
| 07.08.2025 | 60,54 | 60,54 | 59,70 | 59,86 | -0,68% | 510.229,00 |
| 06.08.2025 | 60,93 | 60,99 | 60,11 | 60,27 | -0,87% | 587.687,00 |
| 05.08.2025 | 60,96 | 61,10 | 60,28 | 60,80 | -0,02% | 565.648,00 |
| 04.08.2025 | 60,21 | 60,89 | 59,95 | 60,81 | 1,42% | 601.891,00 |
| 01.08.2025 | 60,49 | 60,69 | 59,42 | 59,96 | -1,99% | 648.967,00 |
| 31.07.2025 | 60,76 | 61,65 | 60,76 | 61,18 | -0,08% | 855.086,00 |
| 30.07.2025 | 61,59 | 62,17 | 60,99 | 61,23 | -0,36% | 782.020,00 |
| 29.07.2025 | 62,40 | 62,46 | 61,44 | 61,45 | -0,82% | 882.385,00 |
| 28.07.2025 | 62,40 | 62,40 | 61,63 | 61,96 | -0,11% | 608.200,00 |
| 25.07.2025 | 61,74 | 62,18 | 61,19 | 62,03 | 0,42% | 690.313,00 |
| 24.07.2025 | 62,43 | 62,60 | 61,57 | 61,77 | -1,42% | 606.314,00 |
| 23.07.2025 | 64,47 | 64,62 | 62,46 | 62,66 | -2,46% | 1.193.400,00 |
| 22.07.2025 | 64,17 | 64,76 | 63,71 | 64,24 | -0,09% | 632.873,00 |
| 21.07.2025 | 64,72 | 65,54 | 64,27 | 64,30 | -0,51% | 701.136,00 |
| 18.07.2025 | 64,88 | 64,92 | 64,01 | 64,63 | 0,56% | 1.374.052,00 |
| 17.07.2025 | 63,59 | 64,57 | 63,33 | 64,27 | 1,52% | 2.225.224,00 |
| 16.07.2025 | 64,35 | 64,35 | 62,55 | 63,31 | 0,02% | 1.047.146,00 |
| 15.07.2025 | 65,91 | 66,31 | 63,27 | 63,30 | -4,25% | 1.049.501,00 |
| 14.07.2025 | 65,39 | 66,24 | 64,88 | 66,11 | 1,01% | 638.208,00 |
| 11.07.2025 | 65,98 | 66,06 | 65,25 | 65,45 | -0,97% | 682.588,00 |
| 10.07.2025 | 65,23 | 66,35 | 64,94 | 66,09 | 1,24% | 606.952,00 |
| 09.07.2025 | 65,27 | 65,47 | 64,87 | 65,28 | 0,23% | 534.728,00 |
| 08.07.2025 | 65,04 | 65,48 | 64,52 | 65,13 | 0,31% | 761.825,00 |
| 07.07.2025 | 64,42 | 65,18 | 64,03 | 64,93 | 0,57% | 945.754,00 |
| 03.07.2025 | 64,30 | 65,32 | 64,29 | 64,56 | 0,92% | 364.125,00 |
| 02.07.2025 | 63,89 | 64,20 | 63,20 | 63,97 | 0,42% | 646.795,00 |
| 01.07.2025 | 61,82 | 64,20 | 61,82 | 63,70 | 2,51% | 1.275.932,00 |
| 30.06.2025 | 62,40 | 62,42 | 61,33 | 62,14 | 0,11% | 538.896,00 |
| 27.06.2025 | 62,41 | 62,52 | 61,73 | 62,07 | -0,25% | 806.075,00 |
| 26.06.2025 | 61,22 | 62,34 | 61,19 | 62,23 | 1,93% | 861.510,00 |
| 25.06.2025 | 61,47 | 61,65 | 60,94 | 61,05 | -0,68% | 786.202,00 |
| 24.06.2025 | 61,84 | 62,44 | 61,34 | 61,47 | 0,18% | 941.777,00 |
| 23.06.2025 | 60,90 | 61,46 | 60,48 | 61,36 | 1,02% | 1.076.410,00 |
| 20.06.2025 | 60,70 | 60,97 | 60,44 | 60,74 | 0,51% | 1.100.650,00 |
| 18.06.2025 | 60,09 | 60,99 | 60,09 | 60,43 | 0,25% | 659.922,00 |
| 17.06.2025 | 60,33 | 61,06 | 59,85 | 60,28 | -0,89% | 733.653,00 |
| 16.06.2025 | 60,91 | 61,91 | 60,70 | 60,82 | 0,23% | 1.162.077,00 |
| 13.06.2025 | 61,36 | 61,44 | 60,56 | 60,68 | -2,19% | 477.564,00 |
| 12.06.2025 | 62,10 | 62,12 | 61,43 | 62,04 | -0,27% | 426.118,00 |
| 11.06.2025 | 63,80 | 63,92 | 62,16 | 62,21 | -2,31% | 726.351,00 |
| 10.06.2025 | 63,66 | 63,97 | 63,24 | 63,68 | 0,27% | 536.605,00 |
| 09.06.2025 | 63,45 | 64,09 | 63,27 | 63,51 | 0,09% | 389.185,00 |
| 06.06.2025 | 63,10 | 63,69 | 62,73 | 63,45 | 1,41% | 377.873,00 |
| 05.06.2025 | 63,41 | 63,47 | 62,26 | 62,57 | -1,15% | 594.892,00 |
| 04.06.2025 | 63,41 | 63,53 | 62,83 | 63,30 | 0,00% | 417.491,00 |
| 03.06.2025 | 62,44 | 63,36 | 62,14 | 63,30 | 1,43% | 501.728,00 |
| 02.06.2025 | 63,01 | 63,05 | 61,78 | 62,41 | -0,95% | 494.060,00 |
| 30.05.2025 | 63,13 | 63,26 | 62,47 | 63,01 | -0,40% | 926.399,00 |
| 29.05.2025 | 62,75 | 63,31 | 62,49 | 63,26 | 0,91% | 1.279.549,00 |
| 28.05.2025 | 63,74 | 64,03 | 62,65 | 62,69 | -1,71% | 533.569,00 |
| 27.05.2025 | 63,31 | 63,86 | 62,66 | 63,78 | 1,63% | 496.422,00 |
| 23.05.2025 | 62,08 | 63,17 | 61,70 | 62,76 | -0,74% | 484.581,00 |
| 22.05.2025 | 62,98 | 63,75 | 62,98 | 63,23 | 0,06% | 540.408,00 |
| 21.05.2025 | 64,39 | 64,85 | 63,13 | 63,19 | -2,77% | 695.542,00 |
| 20.05.2025 | 65,55 | 65,65 | 64,91 | 64,99 | -0,85% | 474.636,00 |
| 19.05.2025 | 65,08 | 65,60 | 64,80 | 65,55 | -0,12% | 356.133,00 |
| 16.05.2025 | 65,51 | 65,89 | 65,30 | 65,63 | 0,12% | 443.394,00 |
| 15.05.2025 | 65,50 | 66,14 | 65,12 | 65,55 | 0,15% | 345.336,00 |
| 14.05.2025 | 65,01 | 66,02 | 64,91 | 65,45 | 0,00% | 398.657,00 |
| 13.05.2025 | 64,69 | 66,14 | 64,69 | 65,45 | -0,26% | 490.648,00 |
| 12.05.2025 | 65,04 | 66,01 | 64,86 | 65,62 | 3,50% | 539.370,00 |
| 09.05.2025 | 63,29 | 63,68 | 63,02 | 63,40 | 0,16% | 428.248,00 |