61,170$
-2,63%
Echtzeit-Aktienkurs Commerce Bancshares Inc
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 63,20 | 63,54 | 61,88 | 62,38 | -0,70% | 478.124,00 |
| 06.01.2025 | 62,27 | 63,99 | 61,72 | 62,82 | 1,01% | 630.564,00 |
| 03.01.2025 | 61,78 | 62,26 | 60,87 | 62,19 | 0,71% | 386.558,00 |
| 02.01.2025 | 62,57 | 63,17 | 61,65 | 61,75 | -0,90% | 400.366,00 |
| 31.12.2024 | 62,64 | 62,95 | 62,16 | 62,31 | -0,35% | 240.433,00 |
| 30.12.2024 | 62,59 | 62,77 | 62,06 | 62,53 | -0,46% | 498.724,00 |
| 27.12.2024 | 63,16 | 63,62 | 62,25 | 62,82 | -1,21% | 300.019,00 |
| 26.12.2024 | 62,94 | 63,65 | 62,65 | 63,59 | 0,44% | 258.036,00 |
| 24.12.2024 | 62,89 | 63,33 | 62,53 | 63,31 | 0,88% | 111.320,00 |
| 23.12.2024 | 62,68 | 63,04 | 62,37 | 62,76 | -0,43% | 321.088,00 |
| 20.12.2024 | 62,78 | 63,95 | 62,23 | 63,03 | 0,22% | 1.613.998,00 |
| 19.12.2024 | 64,06 | 65,45 | 62,54 | 62,89 | -1,53% | 819.682,00 |
| 18.12.2024 | 67,03 | 67,32 | 63,69 | 63,87 | -4,26% | 665.095,00 |
| 17.12.2024 | 67,34 | 67,95 | 66,07 | 66,71 | -1,62% | 611.273,00 |
| 16.12.2024 | 67,21 | 67,89 | 67,05 | 67,81 | 0,41% | 379.225,00 |
| 13.12.2024 | 67,60 | 67,79 | 67,05 | 67,53 | -0,19% | 383.984,00 |
| 12.12.2024 | 68,47 | 68,68 | 67,53 | 67,66 | -0,98% | 364.357,00 |
| 11.12.2024 | 68,99 | 69,00 | 68,27 | 68,33 | 0,00% | 370.212,00 |
| 10.12.2024 | 68,29 | 68,88 | 67,40 | 68,33 | 0,46% | 510.624,00 |
| 09.12.2024 | 68,85 | 68,93 | 68,00 | 68,02 | -1,06% | 461.735,00 |
| 06.12.2024 | 69,26 | 69,44 | 68,44 | 68,75 | 0,01% | 422.926,00 |
| 05.12.2024 | 69,31 | 69,86 | 68,65 | 68,74 | -0,54% | 526.084,00 |
| 04.12.2024 | 68,88 | 69,32 | 68,41 | 69,11 | 0,52% | 477.525,00 |
| 03.12.2024 | 69,00 | 69,98 | 68,65 | 68,75 | -1,32% | 431.577,00 |
| 02.12.2024 | 70,30 | 70,39 | 69,50 | 69,67 | -0,81% | 444.433,00 |
| 29.11.2024 | 70,86 | 70,86 | 69,80 | 70,24 | -0,18% | 256.836,00 |
| 27.11.2024 | 70,81 | 71,31 | 70,14 | 70,36 | -0,11% | 516.421,00 |
| 26.11.2024 | 70,80 | 71,14 | 70,33 | 70,44 | -0,54% | 494.001,00 |
| 25.11.2024 | 70,83 | 72,75 | 70,74 | 70,82 | 0,90% | 851.085,00 |
| 22.11.2024 | 68,87 | 70,30 | 68,47 | 70,19 | 2,63% | 588.155,00 |
| 21.11.2024 | 67,70 | 68,98 | 67,67 | 68,39 | 1,18% | 348.415,00 |
| 20.11.2024 | 68,14 | 68,43 | 67,13 | 67,59 | -0,88% | 439.391,00 |
| 19.11.2024 | 67,49 | 68,52 | 67,41 | 68,19 | -0,71% | 444.531,00 |
| 18.11.2024 | 68,26 | 69,05 | 68,13 | 68,68 | 0,75% | 468.690,00 |
| 15.11.2024 | 68,30 | 68,79 | 67,69 | 68,16 | -0,20% | 556.230,00 |
| 14.11.2024 | 68,61 | 69,21 | 68,05 | 68,30 | -0,36% | 438.475,00 |
| 13.11.2024 | 68,99 | 69,82 | 68,48 | 68,54 | -0,40% | 452.788,00 |
| 12.11.2024 | 68,18 | 69,22 | 68,18 | 68,82 | 0,44% | 519.410,00 |
| 11.11.2024 | 66,89 | 69,28 | 66,34 | 68,51 | 3,59% | 561.470,00 |
| 08.11.2024 | 65,14 | 66,43 | 64,48 | 66,14 | 2,18% | 560.016,00 |
| 07.11.2024 | 66,27 | 66,29 | 64,50 | 64,73 | -2,84% | 822.230,00 |
| 06.11.2024 | 61,90 | 66,69 | 61,87 | 66,63 | 10,50% | 1.304.179,00 |
| 05.11.2024 | 59,46 | 60,37 | 59,13 | 60,30 | 1,30% | 297.989,00 |
| 04.11.2024 | 59,52 | 59,80 | 58,77 | 59,52 | -0,24% | 448.611,00 |
| 01.11.2024 | 59,70 | 60,50 | 59,54 | 59,67 | 0,24% | 606.911,00 |
| 31.10.2024 | 60,40 | 60,74 | 59,50 | 59,52 | -1,70% | 721.382,00 |
| 30.10.2024 | 59,24 | 60,90 | 59,24 | 60,55 | 1,81% | 504.708,00 |
| 29.10.2024 | 59,24 | 59,70 | 59,17 | 59,48 | 0,27% | 633.309,00 |
| 28.10.2024 | 58,71 | 59,48 | 58,65 | 59,31 | 1,76% | 457.199,00 |
| 25.10.2024 | 58,80 | 58,93 | 58,17 | 58,29 | -0,54% | 539.677,00 |
| 24.10.2024 | 58,99 | 59,29 | 58,21 | 58,60 | -0,60% | 662.194,00 |
| 23.10.2024 | 58,41 | 59,02 | 58,02 | 58,95 | 0,34% | 630.683,00 |
| 22.10.2024 | 58,57 | 59,17 | 58,28 | 58,75 | 0,55% | 737.050,00 |
| 21.10.2024 | 58,46 | 59,08 | 58,10 | 58,43 | 0,11% | 954.267,00 |
| 18.10.2024 | 58,26 | 58,41 | 57,44 | 58,36 | 0,28% | 576.212,00 |
| 17.10.2024 | 60,86 | 60,86 | 57,86 | 58,20 | -0,89% | 803.399,00 |
| 16.10.2024 | 58,55 | 59,42 | 58,46 | 58,72 | 0,90% | 926.684,00 |
| 15.10.2024 | 57,74 | 58,68 | 57,35 | 58,20 | 1,36% | 616.724,00 |
| 14.10.2024 | 56,95 | 57,51 | 56,58 | 57,42 | 0,65% | 442.891,00 |
| 11.10.2024 | 55,96 | 57,52 | 55,96 | 57,05 | 2,64% | 507.363,00 |
| 10.10.2024 | 55,40 | 55,69 | 55,10 | 55,58 | 0,00% | 468.962,00 |
| 09.10.2024 | 54,84 | 55,85 | 54,84 | 55,58 | 1,06% | 552.693,00 |
| 08.10.2024 | 55,33 | 55,65 | 54,48 | 55,00 | -0,28% | 648.352,00 |
| 07.10.2024 | 55,51 | 55,57 | 54,65 | 55,15 | -1,04% | 617.224,00 |
| 04.10.2024 | 55,04 | 55,75 | 54,85 | 55,73 | 2,43% | 550.491,00 |
| 03.10.2024 | 54,16 | 54,90 | 54,01 | 54,41 | 0,16% | 431.227,00 |
| 02.10.2024 | 54,49 | 55,17 | 54,18 | 54,32 | -0,68% | 668.691,00 |
| 01.10.2024 | 56,44 | 56,44 | 54,57 | 54,70 | -3,32% | 834.456,00 |
| 30.09.2024 | 56,57 | 57,21 | 56,27 | 56,57 | -0,72% | 759.701,00 |
| 27.09.2024 | 57,36 | 57,68 | 56,81 | 56,98 | -0,37% | 463.948,00 |
| 26.09.2024 | 57,28 | 57,60 | 56,85 | 57,19 | 0,50% | 464.238,00 |
| 25.09.2024 | 57,84 | 57,84 | 56,81 | 56,90 | -1,61% | 469.401,00 |
| 24.09.2024 | 58,94 | 59,17 | 57,72 | 57,84 | -1,79% | 413.507,00 |
| 23.09.2024 | 59,10 | 59,50 | 58,52 | 58,90 | -0,10% | 469.995,00 |
| 20.09.2024 | 60,52 | 60,56 | 58,81 | 58,95 | -2,87% | 1.361.565,00 |
| 19.09.2024 | 60,31 | 60,82 | 59,48 | 60,70 | 2,15% | 543.791,00 |
| 18.09.2024 | 59,35 | 61,09 | 58,61 | 59,42 | 0,19% | 711.946,00 |
| 17.09.2024 | 59,31 | 60,38 | 59,12 | 59,30 | 0,02% | 382.212,00 |
| 16.09.2024 | 59,19 | 59,81 | 58,80 | 59,30 | 0,45% | 449.603,00 |
| 13.09.2024 | 58,12 | 59,04 | 58,12 | 59,03 | 1,84% | 577.901,00 |
| 12.09.2024 | 57,94 | 58,17 | 57,38 | 57,96 | 0,33% | 394.923,00 |
| 11.09.2024 | 57,98 | 57,98 | 56,80 | 57,77 | -1,03% | 519.150,00 |
| 10.09.2024 | 58,91 | 58,98 | 57,75 | 58,37 | -0,73% | 578.287,00 |
| 09.09.2024 | 58,60 | 58,94 | 58,22 | 58,80 | 0,82% | 707.405,00 |
| 06.09.2024 | 59,45 | 59,85 | 58,22 | 58,32 | -1,70% | 391.721,00 |
| 05.09.2024 | 60,24 | 60,44 | 59,10 | 59,33 | -1,58% | 356.737,00 |
| 04.09.2024 | 60,51 | 61,14 | 60,02 | 60,29 | -0,60% | 351.223,00 |
| 03.09.2024 | 60,53 | 61,16 | 60,12 | 60,65 | -0,44% | 559.788,00 |
| 30.08.2024 | 60,52 | 60,93 | 60,04 | 60,91 | 1,07% | 436.606,00 |
| 29.08.2024 | 60,86 | 61,11 | 59,96 | 60,27 | -0,38% | 676.773,00 |
| 28.08.2024 | 59,75 | 60,99 | 59,75 | 60,50 | 0,94% | 2.287.162,00 |
| 27.08.2024 | 59,84 | 60,05 | 59,22 | 59,93 | -0,10% | 271.792,00 |
| 26.08.2024 | 60,78 | 60,96 | 59,94 | 59,99 | -0,77% | 386.862,00 |
| 23.08.2024 | 59,55 | 61,64 | 59,55 | 60,46 | 1,89% | 571.767,00 |
| 22.08.2024 | 59,16 | 59,82 | 59,11 | 59,33 | 0,37% | 407.491,00 |
| 21.08.2024 | 58,79 | 59,20 | 57,79 | 59,11 | 0,96% | 451.995,00 |
| 20.08.2024 | 59,02 | 59,33 | 58,50 | 58,55 | -1,30% | 375.093,00 |
| 19.08.2024 | 58,90 | 59,39 | 58,90 | 59,32 | 0,53% | 291.397,00 |
| 16.08.2024 | 58,13 | 59,22 | 58,06 | 59,01 | 1,42% | 630.724,00 |
| 15.08.2024 | 58,26 | 58,97 | 58,05 | 58,18 | 1,48% | 574.913,00 |