62,073$
-0,25%
Echtzeit-Aktienkurs Commerce Bancshares Inc
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 62,74 | 63,65 | 62,49 | 63,30 | 1,80% | 388.292,00 |
| 07.05.2025 | 62,42 | 62,65 | 61,93 | 62,18 | 0,26% | 331.662,00 |
| 06.05.2025 | 61,87 | 62,45 | 61,46 | 62,02 | -1,04% | 352.947,00 |
| 05.05.2025 | 62,32 | 63,36 | 62,30 | 62,67 | -0,56% | 293.030,00 |
| 02.05.2025 | 62,08 | 63,19 | 61,58 | 63,02 | 2,82% | 328.996,00 |
| 01.05.2025 | 60,74 | 61,76 | 60,11 | 61,29 | 1,01% | 394.611,00 |
| 30.04.2025 | 60,29 | 60,91 | 59,56 | 60,68 | -0,82% | 729.541,00 |
| 29.04.2025 | 60,84 | 61,52 | 60,33 | 61,18 | 0,25% | 429.726,00 |
| 28.04.2025 | 60,81 | 61,27 | 60,35 | 61,03 | 0,78% | 358.387,00 |
| 25.04.2025 | 60,72 | 61,21 | 60,37 | 60,56 | -1,32% | 448.775,00 |
| 24.04.2025 | 60,10 | 61,44 | 59,87 | 61,37 | 1,64% | 407.040,00 |
| 23.04.2025 | 61,19 | 62,82 | 60,10 | 60,38 | 0,48% | 545.878,00 |
| 22.04.2025 | 59,03 | 60,42 | 58,86 | 60,09 | 2,32% | 511.896,00 |
| 21.04.2025 | 59,81 | 59,82 | 58,38 | 58,73 | -1,95% | 716.083,00 |
| 17.04.2025 | 60,29 | 61,19 | 59,32 | 59,90 | -0,20% | 978.228,00 |
| 16.04.2025 | 59,02 | 60,66 | 58,95 | 60,02 | 2,16% | 1.387.872,00 |
| 15.04.2025 | 58,44 | 59,89 | 57,94 | 58,75 | 0,60% | 686.011,00 |
| 14.04.2025 | 57,56 | 58,68 | 56,70 | 58,40 | 2,67% | 804.671,00 |
| 11.04.2025 | 56,96 | 57,62 | 55,06 | 56,88 | 1,23% | 608.686,00 |
| 10.04.2025 | 57,64 | 57,71 | 54,73 | 56,19 | -4,11% | 709.378,00 |
| 09.04.2025 | 55,90 | 59,93 | 53,44 | 58,60 | 5,34% | 1.054.067,00 |
| 08.04.2025 | 57,23 | 58,02 | 54,75 | 55,63 | -0,38% | 736.825,00 |
| 07.04.2025 | 54,00 | 57,74 | 52,69 | 55,84 | 0,67% | 857.662,00 |
| 04.04.2025 | 55,83 | 57,94 | 53,97 | 55,47 | -3,76% | 806.867,00 |
| 03.04.2025 | 60,33 | 60,41 | 57,61 | 57,64 | -7,48% | 934.421,00 |
| 02.04.2025 | 61,25 | 62,50 | 61,10 | 62,30 | 0,24% | 767.082,00 |
| 01.04.2025 | 61,89 | 62,50 | 61,24 | 62,15 | -0,14% | 423.215,00 |
| 31.03.2025 | 61,16 | 62,54 | 60,93 | 62,24 | 1,01% | 540.836,00 |
| 28.03.2025 | 62,02 | 62,64 | 61,22 | 61,62 | -1,04% | 412.388,00 |
| 27.03.2025 | 62,74 | 63,07 | 61,99 | 62,27 | -0,67% | 408.475,00 |
| 26.03.2025 | 63,16 | 63,84 | 62,47 | 62,69 | -0,25% | 487.828,00 |
| 25.03.2025 | 62,61 | 63,32 | 62,38 | 62,85 | 0,35% | 559.231,00 |
| 24.03.2025 | 61,86 | 62,83 | 61,42 | 62,63 | 2,27% | 708.878,00 |
| 21.03.2025 | 61,70 | 61,86 | 60,38 | 61,24 | -0,33% | 2.937.172,00 |
| 20.03.2025 | 61,60 | 62,75 | 61,24 | 61,44 | -1,44% | 626.079,00 |
| 19.03.2025 | 61,84 | 63,12 | 61,50 | 62,34 | 0,78% | 682.929,00 |
| 18.03.2025 | 61,66 | 62,25 | 61,24 | 61,86 | 0,05% | 697.120,00 |
| 17.03.2025 | 60,74 | 62,13 | 60,66 | 61,83 | 1,76% | 728.620,00 |
| 14.03.2025 | 59,07 | 60,78 | 59,00 | 60,76 | 3,25% | 554.975,00 |
| 13.03.2025 | 59,64 | 60,35 | 58,81 | 58,85 | -1,39% | 406.834,00 |
| 12.03.2025 | 60,21 | 60,51 | 59,04 | 59,68 | 0,17% | 581.168,00 |
| 11.03.2025 | 60,86 | 61,32 | 59,47 | 59,58 | -2,10% | 797.490,00 |
| 10.03.2025 | 61,53 | 62,75 | 60,74 | 60,86 | -2,26% | 934.756,00 |
| 07.03.2025 | 61,39 | 62,38 | 60,74 | 62,27 | 0,55% | 678.637,00 |
| 06.03.2025 | 62,25 | 62,25 | 61,35 | 61,93 | -1,32% | 563.250,00 |
| 05.03.2025 | 62,74 | 63,29 | 62,15 | 62,76 | 0,02% | 560.797,00 |
| 04.03.2025 | 64,40 | 64,47 | 62,28 | 62,75 | -3,21% | 649.095,00 |
| 03.03.2025 | 65,17 | 66,46 | 64,56 | 64,83 | -0,34% | 609.273,00 |
| 28.02.2025 | 64,35 | 65,08 | 63,98 | 65,05 | 1,50% | 730.955,00 |
| 27.02.2025 | 64,22 | 65,01 | 64,05 | 64,09 | -0,30% | 527.478,00 |
| 26.02.2025 | 64,10 | 65,03 | 63,71 | 64,28 | 0,06% | 447.445,00 |
| 25.02.2025 | 64,54 | 64,89 | 63,92 | 64,24 | 0,22% | 443.392,00 |
| 24.02.2025 | 64,37 | 64,98 | 63,97 | 64,10 | 0,17% | 602.706,00 |
| 21.02.2025 | 65,22 | 65,26 | 63,93 | 63,99 | -1,40% | 519.819,00 |
| 20.02.2025 | 65,77 | 66,00 | 64,34 | 64,90 | -1,53% | 369.978,00 |
| 19.02.2025 | 66,33 | 66,59 | 65,55 | 65,91 | -1,04% | 382.384,00 |
| 18.02.2025 | 65,89 | 66,60 | 65,57 | 66,60 | 1,31% | 424.892,00 |
| 14.02.2025 | 66,54 | 67,07 | 65,74 | 65,74 | -1,05% | 439.296,00 |
| 13.02.2025 | 66,34 | 66,52 | 65,88 | 66,44 | 0,38% | 398.760,00 |
| 12.02.2025 | 66,69 | 67,27 | 66,14 | 66,19 | -1,74% | 508.216,00 |
| 11.02.2025 | 66,62 | 67,43 | 66,15 | 67,36 | 0,94% | 511.096,00 |
| 10.02.2025 | 67,76 | 67,76 | 66,26 | 66,73 | -1,36% | 469.603,00 |
| 07.02.2025 | 68,50 | 68,63 | 66,46 | 67,65 | -1,37% | 629.608,00 |
| 06.02.2025 | 68,68 | 68,87 | 67,57 | 68,59 | 0,34% | 372.045,00 |
| 05.02.2025 | 67,73 | 68,40 | 67,09 | 68,36 | 1,35% | 431.923,00 |
| 04.02.2025 | 65,68 | 67,53 | 65,68 | 67,45 | 2,40% | 474.710,00 |