54,380$
0,13%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 54,30 | 54,84 | 53,56 | 54,38 | 0,13% | 1.520.167,00 |
| 04.02.2026 | 53,68 | 54,81 | 53,68 | 54,31 | 1,36% | 1.234.380,00 |
| 03.02.2026 | 52,90 | 54,33 | 52,68 | 53,58 | 0,66% | 1.250.875,00 |
| 02.02.2026 | 52,64 | 53,53 | 52,35 | 53,23 | 1,14% | 1.484.959,00 |
| 30.01.2026 | 52,82 | 53,05 | 52,25 | 52,63 | -0,44% | 1.685.639,00 |
| 29.01.2026 | 52,96 | 53,15 | 52,21 | 52,86 | 0,38% | 1.441.201,00 |
| 28.01.2026 | 52,03 | 53,00 | 51,56 | 52,66 | 1,09% | 1.633.212,00 |
| 27.01.2026 | 52,83 | 53,02 | 52,04 | 52,09 | -1,31% | 1.215.063,00 |
| 26.01.2026 | 53,05 | 53,27 | 52,39 | 52,78 | -3,01% | 1.366.221,00 |
| 22.01.2026 | 54,38 | 56,06 | 54,18 | 54,42 | -1,32% | 1.718.791,00 |
| 21.01.2026 | 53,77 | 55,50 | 53,69 | 55,15 | 3,14% | 1.499.206,00 |
| 20.01.2026 | 53,91 | 54,42 | 53,42 | 53,47 | -1,51% | 947.663,00 |
| 16.01.2026 | 54,28 | 54,62 | 53,97 | 54,29 | -0,49% | 1.371.019,00 |
| 15.01.2026 | 54,14 | 55,06 | 54,14 | 54,56 | 0,78% | 1.151.886,00 |
| 14.01.2026 | 53,20 | 54,35 | 53,17 | 54,14 | 1,48% | 1.424.933,00 |
| 13.01.2026 | 53,22 | 53,51 | 52,80 | 53,35 | 0,24% | 1.138.385,00 |
| 12.01.2026 | 53,58 | 53,99 | 52,82 | 53,22 | -1,17% | 847.863,00 |
| 09.01.2026 | 55,14 | 55,35 | 53,80 | 53,85 | -2,11% | 804.991,00 |
| 08.01.2026 | 53,57 | 55,66 | 53,57 | 55,01 | 2,40% | 979.530,00 |
| 07.01.2026 | 53,63 | 53,93 | 53,36 | 53,72 | -0,15% | 1.522.727,00 |
| 06.01.2026 | 53,13 | 53,84 | 52,97 | 53,80 | 1,01% | 933.675,00 |
| 05.01.2026 | 51,97 | 53,71 | 51,97 | 53,26 | 1,95% | 1.327.974,00 |
| 02.01.2026 | 52,36 | 52,86 | 51,47 | 52,24 | -0,19% | 849.771,00 |
| 31.12.2025 | 52,82 | 52,84 | 52,31 | 52,34 | -0,91% | 915.044,00 |
| 30.12.2025 | 52,57 | 52,98 | 52,30 | 52,82 | 0,27% | 609.256,00 |
| 29.12.2025 | 52,96 | 53,23 | 52,52 | 52,68 | -0,53% | 559.816,00 |
| 26.12.2025 | 52,99 | 53,24 | 52,63 | 52,96 | -0,13% | 437.766,00 |
| 24.12.2025 | 53,29 | 53,36 | 53,00 | 53,03 | -0,34% | 338.354,00 |
| 23.12.2025 | 52,89 | 53,73 | 52,87 | 53,21 | 0,36% | 1.043.983,00 |
| 22.12.2025 | 53,00 | 53,42 | 52,82 | 53,02 | 0,47% | 832.933,00 |
| 19.12.2025 | 52,92 | 53,31 | 52,17 | 52,77 | -0,45% | 3.480.158,00 |
| 18.12.2025 | 53,01 | 53,64 | 52,92 | 53,01 | -0,30% | 981.313,00 |
| 17.12.2025 | 52,70 | 53,45 | 52,70 | 53,17 | 0,53% | 883.502,00 |
| 16.12.2025 | 53,48 | 53,50 | 52,82 | 52,89 | -1,21% | 740.888,00 |
| 15.12.2025 | 53,93 | 54,46 | 53,40 | 53,54 | -0,37% | 826.019,00 |
| 12.12.2025 | 53,71 | 53,88 | 53,32 | 53,74 | 0,50% | 967.435,00 |
| 11.12.2025 | 53,12 | 53,95 | 53,12 | 53,47 | 0,28% | 951.351,00 |
| 10.12.2025 | 52,00 | 53,60 | 52,00 | 53,32 | 2,38% | 1.145.874,00 |
| 09.12.2025 | 52,28 | 52,89 | 52,02 | 52,08 | -0,25% | 915.317,00 |
| 08.12.2025 | 52,31 | 52,83 | 52,14 | 52,21 | -0,06% | 981.517,00 |
| 05.12.2025 | 52,42 | 52,73 | 52,23 | 52,24 | -0,80% | 1.032.487,00 |
| 04.12.2025 | 52,26 | 52,94 | 52,22 | 52,66 | 0,57% | 1.352.019,00 |
| 03.12.2025 | 50,65 | 52,62 | 50,64 | 52,36 | 3,50% | 1.317.398,00 |
| 02.12.2025 | 51,71 | 52,00 | 50,58 | 50,59 | -2,53% | 1.665.117,00 |
| 01.12.2025 | 51,15 | 52,27 | 51,10 | 51,90 | 1,09% | 1.051.757,00 |
| 28.11.2025 | 51,26 | 51,82 | 51,18 | 51,34 | 0,28% | 593.565,00 |
| 26.11.2025 | 51,23 | 51,88 | 51,18 | 51,20 | -0,32% | 1.334.235,00 |
| 25.11.2025 | 51,30 | 51,81 | 51,28 | 51,36 | 0,86% | 1.572.530,00 |
| 24.11.2025 | 51,54 | 51,57 | 50,90 | 50,92 | -1,60% | 1.270.406,00 |
| 21.11.2025 | 50,52 | 52,03 | 50,34 | 51,75 | 2,84% | 1.277.992,00 |
| 20.11.2025 | 50,16 | 50,69 | 49,96 | 50,32 | 0,59% | 1.067.403,00 |
| 19.11.2025 | 49,63 | 50,34 | 49,56 | 50,03 | 0,83% | 1.273.700,00 |
| 18.11.2025 | 48,85 | 49,74 | 48,69 | 49,62 | 1,48% | 1.245.687,00 |
| 17.11.2025 | 50,93 | 51,01 | 48,71 | 48,90 | -4,08% | 855.523,00 |
| 14.11.2025 | 50,95 | 51,18 | 50,52 | 50,98 | -0,18% | 819.463,00 |
| 13.11.2025 | 51,64 | 52,02 | 50,10 | 51,07 | -1,25% | 1.211.710,00 |
| 12.11.2025 | 51,74 | 52,39 | 51,56 | 51,71 | -0,04% | 651.706,00 |
| 11.11.2025 | 51,55 | 52,05 | 51,25 | 51,73 | 0,46% | 858.607,00 |
| 10.11.2025 | 51,61 | 51,89 | 51,39 | 51,50 | -0,15% | 1.122.347,00 |
| 07.11.2025 | 50,92 | 51,59 | 50,81 | 51,57 | 0,95% | 936.288,00 |
| 06.11.2025 | 50,97 | 51,40 | 50,77 | 51,09 | -0,17% | 776.219,00 |
| 05.11.2025 | 50,90 | 51,70 | 50,90 | 51,17 | 0,37% | 1.192.566,00 |
| 04.11.2025 | 50,24 | 51,21 | 49,63 | 50,98 | 2,22% | 1.509.121,00 |
| 03.11.2025 | 49,79 | 50,14 | 49,22 | 49,88 | -0,49% | 1.314.787,00 |
| 31.10.2025 | 49,52 | 50,28 | 49,18 | 50,12 | 0,61% | 1.877.363,00 |
| 30.10.2025 | 49,71 | 50,40 | 49,71 | 49,82 | 0,23% | 1.248.727,00 |
| 29.10.2025 | 50,24 | 50,72 | 49,60 | 49,70 | -1,75% | 1.338.278,00 |
| 28.10.2025 | 50,71 | 51,00 | 50,23 | 50,59 | 0,08% | 1.079.025,00 |
| 27.10.2025 | 50,89 | 51,27 | 50,54 | 50,55 | -0,21% | 1.277.936,00 |
| 24.10.2025 | 50,86 | 51,41 | 50,58 | 50,66 | 0,06% | 839.026,00 |
| 23.10.2025 | 50,97 | 51,24 | 50,36 | 50,63 | -0,65% | 738.935,00 |
| 22.10.2025 | 51,36 | 51,64 | 50,91 | 50,96 | -0,61% | 1.074.231,00 |
| 21.10.2025 | 51,43 | 51,80 | 51,14 | 51,28 | -0,33% | 929.955,00 |
| 20.10.2025 | 51,33 | 51,82 | 51,30 | 51,45 | 0,63% | 1.173.676,00 |
| 17.10.2025 | 50,58 | 51,31 | 50,00 | 51,12 | 2,44% | 1.707.043,00 |
| 16.10.2025 | 53,04 | 53,90 | 49,63 | 49,90 | -7,52% | 2.088.689,00 |
| 15.10.2025 | 56,20 | 56,20 | 53,82 | 53,96 | -3,77% | 1.456.580,00 |
| 14.10.2025 | 54,88 | 56,33 | 54,81 | 56,08 | 1,78% | 917.749,00 |
| 13.10.2025 | 54,33 | 55,51 | 54,04 | 55,10 | 2,15% | 847.735,00 |
| 10.10.2025 | 55,99 | 56,18 | 53,90 | 53,93 | -3,26% | 1.029.203,00 |
| 09.10.2025 | 55,78 | 56,26 | 55,50 | 55,75 | -0,43% | 652.328,00 |
| 08.10.2025 | 56,29 | 56,54 | 55,72 | 55,99 | -0,27% | 892.791,00 |
| 07.10.2025 | 56,66 | 57,00 | 56,06 | 56,14 | -0,86% | 751.566,00 |
| 06.10.2025 | 57,04 | 57,36 | 56,39 | 56,63 | 0,49% | 773.168,00 |
| 03.10.2025 | 56,14 | 56,94 | 56,04 | 56,35 | 0,49% | 725.566,00 |
| 02.10.2025 | 56,42 | 56,88 | 55,65 | 56,08 | -0,79% | 1.081.780,00 |
| 01.10.2025 | 56,76 | 57,05 | 56,28 | 56,52 | -0,69% | 1.010.994,00 |
| 30.09.2025 | 56,58 | 57,00 | 56,35 | 56,91 | 0,47% | 804.288,00 |
| 29.09.2025 | 57,00 | 57,03 | 56,17 | 56,65 | -0,62% | 679.521,00 |
| 26.09.2025 | 56,94 | 57,28 | 56,44 | 57,00 | 0,61% | 854.903,00 |
| 25.09.2025 | 55,89 | 56,85 | 55,80 | 56,66 | 0,83% | 899.479,00 |
| 24.09.2025 | 55,93 | 56,32 | 55,88 | 56,19 | 0,60% | 824.038,00 |
| 23.09.2025 | 56,16 | 56,69 | 55,61 | 55,86 | -0,26% | 665.281,00 |
| 22.09.2025 | 56,33 | 56,60 | 55,69 | 56,00 | -0,73% | 640.770,00 |
| 19.09.2025 | 57,38 | 57,38 | 56,20 | 56,41 | -1,69% | 2.672.894,00 |
| 18.09.2025 | 56,61 | 57,43 | 56,33 | 57,38 | 1,69% | 732.614,00 |
| 17.09.2025 | 56,09 | 57,25 | 55,71 | 56,43 | 1,09% | 971.752,00 |
| 16.09.2025 | 56,19 | 56,19 | 55,16 | 55,82 | -0,69% | 778.940,00 |
| 15.09.2025 | 56,98 | 57,06 | 56,01 | 56,21 | -1,11% | 801.512,00 |
| 12.09.2025 | 57,23 | 57,34 | 56,65 | 56,84 | -0,72% | 832.044,00 |