47,500$
-0,67%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 47,82 | 47,87 | 47,28 | 47,50 | -0,67% | 1.526.249,00 |
| 17.03.2026 | 48,44 | 48,73 | 47,58 | 47,82 | -0,27% | 954.935,00 |
| 16.03.2026 | 48,00 | 48,50 | 47,88 | 47,95 | 0,63% | 1.046.539,00 |
| 13.03.2026 | 47,68 | 47,94 | 47,28 | 47,65 | 0,34% | 1.113.730,00 |
| 12.03.2026 | 47,58 | 48,08 | 47,38 | 47,49 | -1,68% | 1.148.645,00 |
| 11.03.2026 | 48,64 | 48,96 | 47,96 | 48,30 | -1,21% | 1.327.371,00 |
| 10.03.2026 | 49,47 | 50,09 | 48,82 | 48,89 | -1,41% | 1.676.373,00 |
| 09.03.2026 | 49,02 | 50,00 | 48,58 | 49,59 | -1,53% | 1.489.137,00 |
| 06.03.2026 | 50,29 | 50,62 | 49,35 | 50,36 | -2,21% | 1.232.858,00 |
| 05.03.2026 | 51,93 | 52,18 | 51,26 | 51,50 | -1,42% | 969.531,00 |
| 04.03.2026 | 51,70 | 52,33 | 51,52 | 52,24 | 1,20% | 1.367.799,00 |
| 03.03.2026 | 50,93 | 51,84 | 50,17 | 51,62 | -0,23% | 1.346.930,00 |
| 02.03.2026 | 50,38 | 52,02 | 49,81 | 51,74 | 1,71% | 2.152.185,00 |
| 27.02.2026 | 52,47 | 52,74 | 50,86 | 50,87 | -4,61% | 2.059.129,00 |
| 26.02.2026 | 53,06 | 54,08 | 52,80 | 53,33 | 0,87% | 1.155.523,00 |
| 25.02.2026 | 52,55 | 53,13 | 52,28 | 52,87 | 1,28% | 932.136,00 |
| 24.02.2026 | 52,23 | 52,55 | 51,39 | 52,20 | -3,39% | 1.146.250,00 |
| 20.02.2026 | 53,64 | 54,20 | 52,92 | 54,03 | 0,67% | 1.451.519,00 |
| 19.02.2026 | 52,87 | 53,77 | 52,76 | 53,67 | 0,94% | 1.538.003,00 |
| 18.02.2026 | 53,01 | 53,89 | 52,91 | 53,17 | 0,26% | 1.123.965,00 |
| 17.02.2026 | 53,84 | 54,65 | 52,89 | 53,03 | -1,06% | 780.998,00 |
| 13.02.2026 | 53,72 | 54,02 | 53,30 | 53,60 | -0,56% | 1.345.532,00 |
| 12.02.2026 | 55,05 | 55,48 | 52,92 | 53,90 | -1,52% | 1.560.039,00 |
| 11.02.2026 | 55,15 | 55,69 | 54,42 | 54,73 | -0,35% | 1.166.817,00 |
| 10.02.2026 | 55,00 | 55,48 | 54,42 | 54,92 | -0,54% | 1.021.796,00 |
| 09.02.2026 | 54,77 | 55,84 | 54,77 | 55,22 | 0,09% | 1.714.716,00 |
| 06.02.2026 | 54,78 | 55,31 | 54,71 | 55,17 | 1,45% | 1.293.225,00 |
| 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 |