54,250$
-0,59%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2026 | 54,83 | 54,98 | 54,06 | 54,25 | -0,59% | 1.138.104,00 |
| 12.10.2026 | 54,29 | 54,74 | 54,28 | 54,57 | 0,35% | 823.165,00 |
| 09.10.2026 | 54,42 | 54,47 | 54,08 | 54,38 | -0,42% | 773.216,00 |
| 08.10.2026 | 53,91 | 54,76 | 53,65 | 54,61 | 1,24% | 665.420,00 |
| 07.10.2026 | 54,09 | 54,42 | 53,49 | 53,94 | -1,52% | 781.864,00 |
| 06.10.2026 | 55,23 | 55,39 | 54,52 | 54,77 | -0,69% | 659.427,00 |
| 05.10.2026 | 55,15 | 55,75 | 54,54 | 55,15 | -0,24% | 1.221.775,00 |
| 02.10.2026 | 55,09 | 55,80 | 55,03 | 55,29 | 0,77% | 808.214,00 |
| 01.10.2026 | 54,40 | 54,90 | 53,85 | 54,86 | 0,22% | 839.039,00 |
| 30.09.2026 | 55,24 | 55,95 | 54,68 | 54,74 | -1,05% | 967.463,00 |
| 29.09.2026 | 55,67 | 55,99 | 55,01 | 55,32 | -1,00% | 753.268,00 |
| 28.09.2026 | 56,57 | 56,57 | 55,70 | 55,88 | -0,99% | 659.505,00 |
| 25.09.2026 | 55,93 | 56,52 | 55,81 | 56,44 | 1,24% | 792.596,00 |
| 24.09.2026 | 55,90 | 56,11 | 55,28 | 55,75 | 0,29% | 1.300.049,00 |
| 23.09.2026 | 55,49 | 56,04 | 55,44 | 55,59 | -0,22% | 969.812,00 |
| 22.09.2026 | 56,65 | 56,88 | 55,67 | 55,71 | -1,47% | 1.130.420,00 |
| 21.09.2026 | 57,38 | 57,39 | 56,54 | 56,54 | -0,96% | 1.089.549,00 |
| 18.09.2026 | 57,41 | 57,48 | 56,68 | 57,09 | -0,59% | 2.649.983,00 |
| 17.09.2026 | 57,70 | 57,94 | 57,05 | 57,43 | 0,24% | 969.007,00 |
| 16.09.2026 | 58,28 | 58,50 | 56,65 | 57,29 | -2,09% | 1.309.195,00 |
| 15.09.2026 | 58,77 | 59,02 | 58,46 | 58,51 | -0,24% | 800.436,00 |
| 14.09.2026 | 58,34 | 59,10 | 58,34 | 58,65 | 0,70% | 958.726,00 |
| 11.09.2026 | 58,47 | 58,85 | 57,93 | 58,25 | -0,09% | 733.871,00 |
| 10.09.2026 | 58,27 | 58,30 | 57,66 | 58,30 | 0,38% | 1.279.949,00 |
| 09.09.2026 | 57,62 | 58,35 | 57,56 | 58,08 | -0,34% | 805.292,00 |
| 08.09.2026 | 58,84 | 59,09 | 58,22 | 58,28 | -0,15% | 1.150.945,00 |
| 04.09.2026 | 58,03 | 58,57 | 57,95 | 58,37 | -0,01% | 631.724,00 |
| 03.09.2026 | 57,96 | 58,80 | 57,96 | 58,37 | 0,72% | 971.903,00 |
| 02.09.2026 | 57,23 | 58,43 | 57,23 | 57,95 | 1,36% | 895.517,00 |
| 01.09.2026 | 57,71 | 58,04 | 57,07 | 57,18 | -0,93% | 731.303,00 |
| 31.08.2026 | 58,03 | 58,04 | 57,50 | 57,71 | -0,55% | 878.941,00 |
| 28.08.2026 | 58,19 | 58,45 | 57,90 | 58,03 | -0,03% | 840.851,00 |
| 27.08.2026 | 58,12 | 58,35 | 57,60 | 58,05 | -0,75% | 648.473,00 |
| 26.08.2026 | 58,41 | 58,75 | 58,14 | 58,49 | 0,46% | 769.582,00 |
| 25.08.2026 | 58,63 | 58,70 | 57,97 | 58,22 | -0,70% | 675.115,00 |
| 24.08.2026 | 58,45 | 59,34 | 57,51 | 58,63 | 0,43% | 848.328,00 |
| 21.08.2026 | 59,10 | 59,39 | 58,31 | 58,38 | -0,71% | 1.046.782,00 |
| 20.08.2026 | 58,46 | 59,35 | 58,46 | 58,80 | -0,12% | 798.290,00 |
| 19.08.2026 | 59,61 | 59,75 | 58,78 | 58,87 | -1,18% | 1.023.992,00 |
| 18.08.2026 | 60,09 | 60,09 | 59,47 | 59,57 | -0,25% | 996.690,00 |
| 17.08.2026 | 60,11 | 60,48 | 59,63 | 59,72 | -0,93% | 844.542,00 |
| 14.08.2026 | 60,04 | 60,49 | 59,83 | 60,28 | 0,45% | 702.009,00 |
| 13.08.2026 | 59,97 | 60,48 | 59,70 | 60,01 | 0,52% | 677.318,00 |
| 12.08.2026 | 58,95 | 59,71 | 58,83 | 59,70 | 1,18% | 854.126,00 |
| 11.08.2026 | 58,68 | 59,34 | 58,68 | 59,01 | 0,61% | 735.553,00 |
| 10.08.2026 | 59,02 | 59,32 | 58,47 | 58,65 | -0,73% | 1.013.355,00 |
| 07.08.2026 | 58,84 | 59,24 | 58,35 | 59,08 | -0,08% | 665.065,00 |
| 06.08.2026 | 60,00 | 60,33 | 59,06 | 59,13 | -0,87% | 759.893,00 |
| 05.08.2026 | 60,14 | 60,19 | 59,60 | 59,65 | -0,52% | 771.151,00 |
| 04.08.2026 | 59,61 | 60,48 | 59,37 | 59,96 | 0,49% | 983.699,00 |
| 03.08.2026 | 59,55 | 60,07 | 59,34 | 59,67 | 0,67% | 1.109.099,00 |
| 31.07.2026 | 59,63 | 59,82 | 59,06 | 59,27 | -0,29% | 1.301.197,00 |
| 30.07.2026 | 60,44 | 60,44 | 59,32 | 59,44 | -1,48% | 1.043.960,00 |
| 29.07.2026 | 59,77 | 60,92 | 59,14 | 60,33 | 0,53% | 1.465.116,00 |
| 28.07.2026 | 59,39 | 60,05 | 59,27 | 60,01 | 1,69% | 1.273.684,00 |
| 27.07.2026 | 59,10 | 59,58 | 58,93 | 59,01 | -0,14% | 1.135.775,00 |
| 24.07.2026 | 58,88 | 59,60 | 58,80 | 59,09 | 0,75% | 1.652.702,00 |
| 23.07.2026 | 58,31 | 58,66 | 57,81 | 58,65 | -0,09% | 1.053.161,00 |
| 22.07.2026 | 58,47 | 58,79 | 58,08 | 58,70 | 0,57% | 1.085.107,00 |
| 21.07.2026 | 58,42 | 58,64 | 58,05 | 58,37 | -0,70% | 944.445,00 |
| 20.07.2026 | 59,13 | 59,47 | 58,45 | 58,78 | -0,64% | 1.181.583,00 |
| 17.07.2026 | 59,59 | 60,18 | 58,95 | 59,16 | -0,37% | 1.318.119,00 |
| 16.07.2026 | 58,97 | 60,76 | 58,36 | 59,38 | 2,05% | 2.245.431,00 |
| 15.07.2026 | 57,93 | 58,57 | 57,77 | 58,19 | 0,45% | 1.268.251,00 |
| 14.07.2026 | 58,17 | 58,67 | 57,77 | 57,93 | -0,96% | 1.064.376,00 |
| 13.07.2026 | 58,63 | 58,77 | 58,21 | 58,49 | 0,21% | 1.017.907,00 |
| 10.07.2026 | 58,37 | 58,67 | 58,14 | 58,37 | 0,15% | 723.661,00 |
| 09.07.2026 | 57,69 | 58,57 | 57,47 | 58,28 | 1,20% | 980.546,00 |
| 08.07.2026 | 58,70 | 58,70 | 57,04 | 57,59 | -2,12% | 2.273.451,00 |
| 07.07.2026 | 58,83 | 59,27 | 58,82 | 58,84 | 0,14% | 763.557,00 |
| 06.07.2026 | 58,33 | 58,93 | 58,20 | 58,76 | 1,25% | 923.130,00 |
| 02.07.2026 | 59,01 | 59,21 | 57,79 | 58,03 | -1,21% | 1.276.258,00 |
| 01.07.2026 | 57,75 | 58,91 | 57,53 | 58,74 | 1,71% | 1.241.381,00 |
| 30.06.2026 | 57,88 | 58,35 | 57,63 | 57,75 | -0,59% | 1.254.567,00 |
| 29.06.2026 | 57,99 | 58,43 | 57,54 | 58,09 | 0,54% | 1.368.182,00 |
| 26.06.2026 | 57,75 | 57,86 | 57,40 | 57,78 | 0,59% | 2.189.782,00 |
| 25.06.2026 | 56,54 | 57,77 | 56,53 | 57,44 | 1,41% | 1.227.175,00 |
| 24.06.2026 | 55,96 | 56,78 | 55,96 | 56,64 | 1,22% | 1.280.484,00 |
| 23.06.2026 | 55,20 | 56,07 | 54,95 | 55,96 | 1,60% | 972.183,00 |
| 22.06.2026 | 54,87 | 55,55 | 54,86 | 55,08 | 0,64% | 1.088.711,00 |
| 18.06.2026 | 55,04 | 55,50 | 54,55 | 54,73 | 0,00% | 2.431.858,00 |
| 17.06.2026 | 55,09 | 55,74 | 54,32 | 54,73 | -0,96% | 1.749.873,00 |
| 16.06.2026 | 54,99 | 55,52 | 54,85 | 55,26 | 0,99% | 1.155.797,00 |
| 15.06.2026 | 55,75 | 56,00 | 54,62 | 54,72 | -1,97% | 1.340.856,00 |
| 12.06.2026 | 55,31 | 55,87 | 55,26 | 55,82 | 1,34% | 1.141.286,00 |
| 11.06.2026 | 54,75 | 55,26 | 54,41 | 55,08 | 0,95% | 1.066.143,00 |
| 10.06.2026 | 54,00 | 54,91 | 53,94 | 54,56 | 1,27% | 1.724.100,00 |
| 09.06.2026 | 53,56 | 54,86 | 53,56 | 53,88 | 0,85% | 2.022.995,00 |
| 08.06.2026 | 53,05 | 53,72 | 53,05 | 53,42 | 0,70% | 1.304.393,00 |
| 05.06.2026 | 52,46 | 53,34 | 52,10 | 53,05 | 1,14% | 1.215.235,00 |
| 04.06.2026 | 52,06 | 52,75 | 51,95 | 52,45 | 2,12% | 1.203.454,00 |
| 03.06.2026 | 51,83 | 52,00 | 51,08 | 51,36 | -1,29% | 1.197.947,00 |
| 02.06.2026 | 51,19 | 52,34 | 51,14 | 52,03 | 1,14% | 1.351.387,00 |
| 01.06.2026 | 51,80 | 52,14 | 51,33 | 51,45 | -1,48% | 1.004.718,00 |
| 29.05.2026 | 51,79 | 52,45 | 51,69 | 52,22 | 0,38% | 992.274,00 |
| 28.05.2026 | 51,80 | 52,22 | 51,47 | 52,02 | 0,12% | 1.152.857,00 |
| 27.05.2026 | 52,46 | 52,49 | 51,74 | 51,96 | -0,89% | 818.872,00 |
| 26.05.2026 | 52,37 | 53,00 | 52,16 | 52,43 | 0,11% | 1.055.847,00 |
| 22.05.2026 | 52,50 | 52,50 | 51,97 | 52,37 | 0,34% | 954.022,00 |
| 21.05.2026 | 52,03 | 52,57 | 49,62 | 52,19 | -0,21% | 1.198.103,00 |