49,640$
-1,43%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 50,20 | 50,20 | 48,58 | 49,59 | -1,53% | 1.489.137,00 |
| 06.03.2026 | 50,29 | 50,62 | 49,35 | 50,36 | -2,21% | 268,00 |
| 05.03.2026 | 51,93 | 52,18 | 51,26 | 51,50 | -1,44% | 969.531,00 |
| 04.03.2026 | 51,70 | 52,33 | 51,52 | 52,25 | 1,24% | 1.367.800,00 |
| 03.03.2026 | 50,93 | 51,84 | 50,17 | 51,61 | -0,25% | 1.346.930,00 |
| 02.03.2026 | 50,38 | 52,02 | 49,81 | 51,74 | 1,47% | 2.152.185,00 |
| 27.02.2026 | 52,47 | 52,74 | 50,86 | 50,99 | -4,39% | 2.059.129,00 |
| 26.02.2026 | 53,06 | 54,08 | 52,80 | 53,33 | 0,87% | 1.155.579,00 |
| 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 | -0,08% | 1.146.251,00 |
| 23.02.2026 | 53,94 | 54,42 | 51,74 | 52,24 | -3,31% | 1.568.397,00 |
| 20.02.2026 | 53,64 | 54,20 | 52,87 | 54,03 | 0,65% | 1.453.901,00 |
| 19.02.2026 | 52,87 | 53,77 | 52,76 | 53,68 | 0,98% | 1.545.399,00 |
| 18.02.2026 | 53,01 | 53,89 | 52,91 | 53,16 | 0,28% | 1.701.307,00 |
| 17.02.2026 | 53,84 | 54,65 | 52,89 | 53,01 | -1,10% | 1.360.773,00 |
| 13.02.2026 | 53,72 | 54,02 | 53,30 | 53,60 | -0,56% | 1.345.532,00 |
| 12.02.2026 | 55,05 | 55,50 | 52,92 | 53,90 | -1,52% | 1.565.685,00 |
| 11.02.2026 | 55,15 | 55,69 | 54,42 | 54,73 | -0,33% | 1.199.852,00 |
| 10.02.2026 | 55,00 | 55,51 | 54,42 | 54,91 | -0,58% | 1.021.906,00 |
| 09.02.2026 | 54,77 | 55,84 | 54,75 | 55,23 | 0,11% | 1.900.422,00 |
| 06.02.2026 | 54,78 | 55,31 | 54,71 | 55,17 | 1,43% | 1.293.228,00 |
| 05.02.2026 | 54,30 | 54,84 | 53,56 | 54,39 | 0,15% | 1.520.167,00 |
| 04.02.2026 | 53,68 | 54,81 | 53,68 | 54,31 | 1,34% | 1.234.380,00 |
| 03.02.2026 | 52,90 | 54,33 | 52,68 | 53,59 | 0,68% | 1.250.902,00 |
| 02.02.2026 | 52,64 | 53,53 | 52,35 | 53,23 | 1,12% | 1.484.959,00 |
| 30.01.2026 | 52,82 | 53,10 | 52,25 | 52,64 | -0,44% | 1.687.291,00 |
| 29.01.2026 | 52,96 | 53,15 | 52,21 | 52,87 | 0,40% | 1.441.204,00 |
| 28.01.2026 | 52,02 | 53,00 | 51,56 | 52,66 | 1,09% | 1.761.514,00 |
| 27.01.2026 | 52,83 | 53,02 | 52,04 | 52,09 | -1,31% | 1.215.121,00 |
| 26.01.2026 | 53,05 | 53,29 | 52,39 | 52,78 | -0,81% | 1.366.221,00 |
| 23.01.2026 | 54,24 | 54,40 | 52,98 | 53,21 | -2,24% | 1.671.963,00 |
| 22.01.2026 | 54,38 | 56,06 | 54,18 | 54,43 | -1,23% | 1.718.811,00 |
| 21.01.2026 | 53,77 | 55,50 | 53,69 | 55,11 | 3,05% | 1.499.206,00 |
| 20.01.2026 | 53,91 | 54,44 | 53,42 | 53,48 | -1,49% | 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 | 0,79% | 1.151.900,00 |
| 14.01.2026 | 53,20 | 54,35 | 53,17 | 54,13 | 1,46% | 1.424.933,00 |
| 13.01.2026 | 53,22 | 53,51 | 52,80 | 53,35 | 0,24% | 1.138.423,00 |
| 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% | 805.991,00 |
| 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 | -0,17% | 1.522.727,00 |
| 06.01.2026 | 53,13 | 53,84 | 52,97 | 53,81 | 1,03% | 933.675,00 |
| 05.01.2026 | 51,97 | 53,71 | 51,97 | 53,26 | 1,95% | 1.328.000,00 |