62,230$
0,44%
Echtzeit-Aktienkurs Commerce Bancshares Inc
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.03.2025 | 61,39 | 62,38 | 60,74 | 62,22 | 0,47% | 678.637,00 |
| 06.03.2025 | 62,25 | 62,25 | 61,35 | 61,93 | -1,32% | 563.250,00 |
| 05.03.2025 | 62,74 | 63,29 | 62,15 | 62,76 | 0,02% | 560.797,00 |
| 04.03.2025 | 64,40 | 64,47 | 62,28 | 62,75 | -3,21% | 649.095,00 |
| 03.03.2025 | 65,17 | 66,46 | 64,56 | 64,83 | -0,34% | 609.273,00 |
| 28.02.2025 | 64,35 | 65,08 | 63,98 | 65,05 | 1,50% | 755.846,00 |
| 27.02.2025 | 64,22 | 65,01 | 64,05 | 64,09 | -0,30% | 527.478,00 |
| 26.02.2025 | 64,10 | 65,03 | 63,71 | 64,28 | 0,06% | 447.445,00 |
| 25.02.2025 | 64,54 | 64,89 | 63,92 | 64,24 | 0,22% | 443.392,00 |
| 24.02.2025 | 64,37 | 64,98 | 63,97 | 64,10 | 0,17% | 602.706,00 |
| 21.02.2025 | 65,22 | 65,26 | 63,93 | 63,99 | -1,40% | 519.819,00 |
| 20.02.2025 | 65,77 | 66,00 | 64,34 | 64,90 | -1,53% | 369.978,00 |
| 19.02.2025 | 66,33 | 66,59 | 65,55 | 65,91 | -1,04% | 382.384,00 |
| 18.02.2025 | 65,89 | 66,60 | 65,57 | 66,60 | 1,31% | 424.892,00 |
| 14.02.2025 | 66,54 | 67,07 | 65,74 | 65,74 | -1,05% | 439.296,00 |
| 13.02.2025 | 66,34 | 66,52 | 65,88 | 66,44 | 0,38% | 398.760,00 |
| 12.02.2025 | 66,69 | 67,27 | 66,14 | 66,19 | -1,74% | 508.216,00 |
| 11.02.2025 | 66,62 | 67,43 | 66,15 | 67,36 | 0,94% | 511.096,00 |
| 10.02.2025 | 67,76 | 67,76 | 66,26 | 66,73 | -1,36% | 469.603,00 |
| 07.02.2025 | 68,50 | 68,63 | 66,46 | 67,65 | -1,37% | 629.608,00 |
| 06.02.2025 | 68,68 | 68,87 | 67,57 | 68,59 | 0,34% | 372.045,00 |
| 05.02.2025 | 67,73 | 68,40 | 67,09 | 68,36 | 1,35% | 431.923,00 |
| 04.02.2025 | 65,68 | 67,53 | 65,68 | 67,45 | 2,40% | 474.710,00 |
| 03.02.2025 | 65,82 | 66,65 | 64,91 | 65,87 | -1,39% | 727.443,00 |
| 31.01.2025 | 66,95 | 67,52 | 66,63 | 66,80 | 0,00% | 891.023,00 |
| 30.01.2025 | 66,40 | 67,50 | 66,17 | 66,80 | 1,07% | 429.847,00 |
| 29.01.2025 | 66,61 | 67,44 | 65,67 | 66,09 | -0,78% | 386.201,00 |
| 28.01.2025 | 66,84 | 67,40 | 66,31 | 66,61 | -0,49% | 316.007,00 |
| 27.01.2025 | 66,46 | 67,35 | 66,12 | 66,94 | 1,42% | 365.146,00 |
| 24.01.2025 | 65,66 | 66,43 | 65,08 | 66,00 | 0,36% | 609.582,00 |
| 23.01.2025 | 66,12 | 66,12 | 64,92 | 65,76 | 0,23% | 711.810,00 |
| 22.01.2025 | 66,00 | 67,11 | 65,55 | 65,61 | 0,20% | 869.782,00 |
| 21.01.2025 | 65,15 | 65,91 | 64,91 | 65,48 | 0,97% | 597.784,00 |
| 17.01.2025 | 64,17 | 64,96 | 63,85 | 64,85 | 1,68% | 661.607,00 |
| 16.01.2025 | 64,21 | 64,23 | 63,35 | 63,78 | -0,82% | 531.519,00 |
| 15.01.2025 | 64,90 | 65,51 | 63,57 | 64,31 | 1,34% | 544.834,00 |
| 14.01.2025 | 62,36 | 63,54 | 62,06 | 63,46 | 2,79% | 490.923,00 |
| 13.01.2025 | 60,82 | 61,84 | 60,69 | 61,74 | 0,96% | 589.717,00 |
| 10.01.2025 | 61,92 | 62,10 | 60,41 | 61,15 | -2,58% | 577.109,00 |
| 08.01.2025 | 62,05 | 63,17 | 61,82 | 62,77 | 0,63% | 418.826,00 |
| 07.01.2025 | 63,20 | 63,54 | 61,88 | 62,38 | -0,70% | 477.604,00 |
| 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 |