59,880$
-0,23%
Echtzeit-Aktienkurs Commerce Bancshares Inc
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 60,29 | 61,19 | 59,32 | 59,90 | -0,20% | 978.222,00 |
| 16.04.2025 | 59,02 | 60,66 | 58,95 | 60,02 | 2,16% | 1.387.872,00 |
| 15.04.2025 | 58,44 | 59,89 | 57,94 | 58,75 | 0,60% | 686.011,00 |
| 14.04.2025 | 57,56 | 58,68 | 56,70 | 58,40 | 2,67% | 804.671,00 |
| 11.04.2025 | 56,01 | 57,62 | 55,06 | 56,88 | 1,23% | 609.094,00 |
| 10.04.2025 | 57,64 | 57,71 | 54,73 | 56,19 | -4,11% | 709.378,00 |
| 09.04.2025 | 55,90 | 59,93 | 53,44 | 58,60 | 5,34% | 1.054.067,00 |
| 08.04.2025 | 57,23 | 58,00 | 54,75 | 55,63 | -0,38% | 736.825,00 |
| 07.04.2025 | 54,00 | 57,74 | 52,69 | 55,84 | 0,76% | 857.662,00 |
| 04.04.2025 | 55,83 | 57,94 | 53,97 | 55,42 | -3,85% | 806.870,00 |
| 03.04.2025 | 60,33 | 60,49 | 57,61 | 57,64 | -7,48% | 934.421,00 |
| 02.04.2025 | 61,25 | 62,50 | 61,10 | 62,30 | 0,24% | 767.082,00 |
| 01.04.2025 | 61,89 | 62,50 | 61,24 | 62,15 | -0,14% | 423.215,00 |
| 31.03.2025 | 61,16 | 62,54 | 60,93 | 62,24 | 1,01% | 540.836,00 |
| 28.03.2025 | 62,02 | 62,64 | 61,22 | 61,62 | -1,04% | 412.403,00 |
| 27.03.2025 | 62,74 | 63,07 | 61,99 | 62,27 | -0,67% | 408.475,00 |
| 26.03.2025 | 63,16 | 63,84 | 62,47 | 62,69 | -0,25% | 487.828,00 |
| 25.03.2025 | 62,61 | 63,32 | 62,38 | 62,85 | 0,35% | 559.231,00 |
| 24.03.2025 | 61,86 | 62,83 | 61,42 | 62,63 | 2,27% | 708.878,00 |
| 21.03.2025 | 61,70 | 61,86 | 60,38 | 61,24 | -0,33% | 2.949.267,00 |
| 20.03.2025 | 61,60 | 62,75 | 61,24 | 61,44 | -1,44% | 626.079,00 |
| 19.03.2025 | 61,84 | 63,12 | 61,50 | 62,34 | 0,78% | 682.929,00 |
| 18.03.2025 | 61,66 | 62,25 | 61,24 | 61,86 | 0,05% | 697.120,00 |
| 17.03.2025 | 60,74 | 62,13 | 60,66 | 61,83 | 1,84% | 728.620,00 |
| 14.03.2025 | 59,07 | 60,78 | 59,00 | 60,71 | 3,16% | 577.055,00 |
| 13.03.2025 | 59,64 | 60,35 | 58,81 | 58,85 | -1,39% | 406.834,00 |
| 12.03.2025 | 60,21 | 60,51 | 59,04 | 59,68 | 0,17% | 581.168,00 |
| 11.03.2025 | 60,86 | 61,32 | 59,47 | 59,58 | -2,10% | 797.490,00 |
| 10.03.2025 | 61,53 | 62,75 | 60,74 | 60,86 | -2,19% | 934.756,00 |
| 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 |