46,200€
2,67%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 04.02.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 03.02.2026 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 02.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -0,45% | - |
| 30.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | - |
| 29.01.2026 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 28.01.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 27.01.2026 | 44,00 | 44,00 | 44,00 | 44,00 | -0,90% | - |
| 26.01.2026 | 44,40 | 44,40 | 44,40 | 44,40 | -3,48% | - |
| 23.01.2026 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 22.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 3,54% | - |
| 21.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | - |
| 20.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 19.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | - |
| 16.01.2026 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 15.01.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 14.01.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 13.01.2026 | 45,20 | 45,20 | 45,20 | 45,20 | -1,31% | - |
| 12.01.2026 | 45,80 | 45,80 | 45,80 | 45,80 | -2,14% | - |
| 09.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 2,63% | - |
| 08.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 07.01.2026 | 45,60 | 45,60 | 45,60 | 45,60 | 1,33% | - |
| 06.01.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 1,81% | - |
| 05.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 02.01.2026 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 30.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 29.12.2025 | 45,00 | 45,00 | 44,80 | 44,80 | -0,44% | 3,00 |
| 23.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 22.12.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 19.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 18.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 17.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 16.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 15.12.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 12.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 11.12.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 10.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 09.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 08.12.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 05.12.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 04.12.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 3,72% | - |
| 03.12.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 02.12.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -4,35% | - |
| 01.12.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 28.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 27.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 26.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 25.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 24.11.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 3,08% | - |
| 21.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,44% | - |
| 20.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 1,35% | - |
| 19.11.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 18.11.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -4,37% | - |
| 17.11.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | - |
| 14.11.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | - |
| 12.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 10.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,87% | - |
| 07.11.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,86% | - |
| 06.11.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | - |
| 05.11.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 2,21% | - |
| 03.11.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 31.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 30.10.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -1,33% | - |
| 28.10.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -0,44% | - |
| 27.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 24.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 23.10.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 22.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 21.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,88% | - |
| 20.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 3,17% | - |
| 17.10.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -8,30% | - |
| 16.10.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | - |
| 14.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 10.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 08.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 07.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 03.10.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 02.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 01.10.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 30.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 29.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | - |
| 26.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | - |
| 25.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,81% | - |
| 24.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 0,00% | - |
| 23.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -1,60% | - |
| 22.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 19.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,82% | - |
| 18.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 17.09.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -1,21% | - |
| 16.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 15.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 12.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 11.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 10.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 09.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 08.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 05.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |
| 04.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | - |
| 03.09.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 0,95% | - |
| 02.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,00% | - |