52,040$
1,58%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 51,19 | 52,21 | 50,91 | 52,04 | 1,58% | 1.612.862,00 |
| 29.04.2026 | 51,96 | 52,04 | 51,02 | 51,23 | -1,42% | 1.044.749,00 |
| 28.04.2026 | 51,69 | 52,18 | 51,23 | 51,97 | 1,86% | 1.469.407,00 |
| 27.04.2026 | 50,56 | 51,31 | 50,56 | 51,02 | 0,87% | 671.668,00 |
| 24.04.2026 | 51,48 | 51,77 | 50,43 | 50,58 | -1,94% | 988.123,00 |
| 23.04.2026 | 50,88 | 51,82 | 50,68 | 51,58 | 2,04% | 1.332.624,00 |
| 22.04.2026 | 50,83 | 51,00 | 50,19 | 50,55 | -0,08% | 1.346.621,00 |
| 21.04.2026 | 51,32 | 51,79 | 50,01 | 50,59 | -1,58% | 2.022.200,00 |
| 20.04.2026 | 51,01 | 52,03 | 50,51 | 51,40 | 0,55% | 1.432.911,00 |
| 17.04.2026 | 50,89 | 51,71 | 50,28 | 51,12 | 1,33% | 2.208.652,00 |
| 16.04.2026 | 50,54 | 50,84 | 50,23 | 50,45 | -0,49% | 1.312.655,00 |
| 15.04.2026 | 50,72 | 51,01 | 50,31 | 50,70 | 0,04% | 944.981,00 |
| 14.04.2026 | 50,62 | 50,99 | 50,35 | 50,68 | -0,45% | 951.335,00 |
| 13.04.2026 | 50,47 | 50,95 | 50,08 | 50,91 | 0,85% | 1.158.025,00 |
| 10.04.2026 | 51,04 | 51,15 | 50,39 | 50,48 | -1,39% | 1.078.457,00 |
| 09.04.2026 | 50,51 | 51,44 | 50,33 | 51,19 | 0,77% | 849.362,00 |
| 08.04.2026 | 51,03 | 51,37 | 50,72 | 50,80 | 1,66% | 1.326.638,00 |
| 07.04.2026 | 49,81 | 50,49 | 49,80 | 49,97 | 0,00% | 1.115.177,00 |
| 06.04.2026 | 49,66 | 50,20 | 49,53 | 49,97 | 0,18% | 796.740,00 |
| 02.04.2026 | 49,09 | 49,94 | 48,74 | 49,88 | 1,20% | 864.413,00 |
| 01.04.2026 | 49,26 | 49,88 | 49,21 | 49,29 | 0,18% | 879.692,00 |
| 31.03.2026 | 48,82 | 49,67 | 48,40 | 49,20 | 2,05% | 1.300.381,00 |
| 30.03.2026 | 48,20 | 48,66 | 48,02 | 48,21 | 0,33% | 828.803,00 |
| 27.03.2026 | 48,71 | 48,71 | 48,00 | 48,05 | -1,94% | 813.313,00 |
| 26.03.2026 | 48,37 | 49,04 | 48,37 | 49,00 | 0,95% | 763.525,00 |
| 25.03.2026 | 48,82 | 49,13 | 47,93 | 48,54 | 0,19% | 786.373,00 |
| 24.03.2026 | 47,66 | 48,96 | 47,63 | 48,45 | 0,73% | 1.165.324,00 |
| 23.03.2026 | 48,23 | 48,93 | 47,85 | 48,10 | 0,82% | 1.384.194,00 |
| 20.03.2026 | 47,76 | 47,96 | 47,33 | 47,71 | 0,28% | 3.979.941,00 |
| 19.03.2026 | 47,55 | 47,90 | 46,99 | 47,58 | 0,16% | 1.268.460,00 |
| 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 |