58,060$
-1,16%
Echtzeit-Aktienkurs Commerce Bancshares Inc.
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 58,52 | 59,18 | 58,06 | 58,06 | -1,16% | 34.375,00 |
| 01.07.2026 | 57,75 | 58,91 | 57,53 | 58,74 | 1,71% | 1.241.381,00 |
| 30.06.2026 | 57,88 | 58,35 | 57,63 | 57,75 | -0,59% | 1.254.567,00 |
| 29.06.2026 | 57,99 | 58,43 | 57,54 | 58,09 | 0,52% | 1.368.182,00 |
| 26.06.2026 | 57,75 | 57,93 | 57,40 | 57,79 | 0,61% | 2.302.856,00 |
| 25.06.2026 | 56,54 | 57,77 | 56,53 | 57,44 | 1,41% | 1.227.175,00 |
| 24.06.2026 | 55,96 | 56,78 | 55,96 | 56,64 | 1,22% | 1.280.484,00 |
| 23.06.2026 | 55,20 | 56,07 | 54,95 | 55,96 | 1,60% | 972.183,00 |
| 22.06.2026 | 54,87 | 55,55 | 54,86 | 55,08 | 0,64% | 1.088.711,00 |
| 18.06.2026 | 55,04 | 55,50 | 54,55 | 54,73 | 0,00% | 2.431.858,00 |
| 17.06.2026 | 55,09 | 55,74 | 54,32 | 54,73 | -0,96% | 1.749.873,00 |
| 16.06.2026 | 54,99 | 55,52 | 54,85 | 55,26 | 0,99% | 1.155.797,00 |
| 15.06.2026 | 55,75 | 56,00 | 54,62 | 54,72 | -1,97% | 1.340.856,00 |
| 12.06.2026 | 55,31 | 55,87 | 55,26 | 55,82 | 1,34% | 1.141.286,00 |
| 11.06.2026 | 54,75 | 55,26 | 54,41 | 55,08 | 0,95% | 1.066.143,00 |
| 10.06.2026 | 54,00 | 54,91 | 53,94 | 54,56 | 1,27% | 1.724.100,00 |
| 09.06.2026 | 53,56 | 54,86 | 53,56 | 53,88 | 0,85% | 2.022.995,00 |
| 08.06.2026 | 53,05 | 53,72 | 53,05 | 53,42 | 0,70% | 1.304.393,00 |
| 05.06.2026 | 52,46 | 53,34 | 52,10 | 53,05 | 1,14% | 1.435.708,00 |
| 04.06.2026 | 52,06 | 52,75 | 51,95 | 52,45 | 2,12% | 1.203.454,00 |
| 03.06.2026 | 51,83 | 52,00 | 51,08 | 51,36 | -1,29% | 1.197.947,00 |
| 02.06.2026 | 51,19 | 52,34 | 51,14 | 52,03 | 1,14% | 1.351.387,00 |
| 01.06.2026 | 51,80 | 52,14 | 51,33 | 51,45 | -1,48% | 1.004.718,00 |
| 29.05.2026 | 51,79 | 52,45 | 51,69 | 52,22 | 0,38% | 994.877,00 |
| 28.05.2026 | 51,80 | 52,22 | 51,47 | 52,02 | 0,12% | 1.152.857,00 |
| 27.05.2026 | 52,46 | 52,49 | 51,74 | 51,96 | -0,89% | 818.872,00 |
| 26.05.2026 | 52,37 | 53,00 | 52,16 | 52,43 | 0,11% | 1.055.847,00 |
| 22.05.2026 | 52,50 | 52,50 | 51,97 | 52,37 | 0,34% | 954.022,00 |
| 21.05.2026 | 52,03 | 52,57 | 49,62 | 52,19 | -0,21% | 1.198.103,00 |
| 20.05.2026 | 51,81 | 52,64 | 51,43 | 52,30 | 0,99% | 1.059.868,00 |
| 19.05.2026 | 51,93 | 52,10 | 51,42 | 51,79 | -0,24% | 1.011.430,00 |
| 18.05.2026 | 51,08 | 52,04 | 51,04 | 51,91 | 1,88% | 1.135.675,00 |
| 15.05.2026 | 51,22 | 51,51 | 50,47 | 50,95 | -0,17% | 1.384.137,00 |
| 14.05.2026 | 51,14 | 51,48 | 50,81 | 51,04 | 1,42% | 959.106,00 |
| 13.05.2026 | 50,89 | 51,17 | 50,16 | 50,32 | -1,58% | 1.228.406,00 |
| 12.05.2026 | 51,11 | 51,44 | 50,05 | 51,13 | 0,29% | 917.692,00 |
| 11.05.2026 | 51,98 | 52,09 | 50,75 | 50,98 | -1,75% | 1.080.684,00 |
| 08.05.2026 | 52,42 | 52,49 | 51,54 | 51,89 | -1,12% | 958.872,00 |
| 07.05.2026 | 52,70 | 53,00 | 52,30 | 52,48 | -0,10% | 1.134.068,00 |
| 06.05.2026 | 52,47 | 53,09 | 52,41 | 52,53 | 0,77% | 1.365.079,00 |
| 05.05.2026 | 51,86 | 52,31 | 51,64 | 52,13 | 0,73% | 1.058.805,00 |
| 04.05.2026 | 51,62 | 52,34 | 51,62 | 51,75 | -0,54% | 1.023.493,00 |
| 01.05.2026 | 51,87 | 52,45 | 51,60 | 52,03 | -0,02% | 1.152.872,00 |
| 30.04.2026 | 51,19 | 52,21 | 50,91 | 52,04 | 1,58% | 1.612.862,00 |
| 29.04.2026 | 51,96 | 52,04 | 51,02 | 51,23 | -1,42% | 1.044.749,00 |
| 28.04.2026 | 51,69 | 52,18 | 51,23 | 51,97 | 1,86% | 1.469.407,00 |
| 27.04.2026 | 50,56 | 51,31 | 50,56 | 51,02 | 0,91% | 671.668,00 |
| 24.04.2026 | 51,48 | 51,77 | 50,43 | 50,56 | -1,98% | 1.027.713,00 |
| 23.04.2026 | 50,88 | 51,82 | 50,68 | 51,58 | 2,04% | 1.332.624,00 |
| 22.04.2026 | 50,83 | 51,00 | 50,19 | 50,55 | -0,08% | 1.346.621,00 |
| 21.04.2026 | 51,32 | 51,79 | 50,01 | 50,59 | -1,58% | 2.022.200,00 |
| 20.04.2026 | 51,01 | 52,03 | 50,51 | 51,40 | 0,53% | 1.432.911,00 |
| 17.04.2026 | 50,89 | 51,71 | 50,28 | 51,13 | 1,35% | 2.239.441,00 |
| 16.04.2026 | 50,54 | 50,84 | 50,23 | 50,45 | -0,49% | 1.312.655,00 |
| 15.04.2026 | 50,72 | 51,01 | 50,31 | 50,70 | 0,04% | 944.981,00 |
| 14.04.2026 | 50,62 | 50,99 | 50,35 | 50,68 | -0,45% | 951.335,00 |
| 13.04.2026 | 50,47 | 50,95 | 50,08 | 50,91 | 0,85% | 1.158.025,00 |
| 10.04.2026 | 51,04 | 51,15 | 50,39 | 50,48 | -1,39% | 1.078.459,00 |
| 09.04.2026 | 50,51 | 51,44 | 50,33 | 51,19 | 0,77% | 849.362,00 |
| 08.04.2026 | 51,03 | 51,37 | 50,72 | 50,80 | 1,66% | 1.326.638,00 |
| 07.04.2026 | 49,81 | 50,49 | 49,80 | 49,97 | 0,00% | 1.115.177,00 |
| 06.04.2026 | 49,66 | 50,20 | 49,53 | 49,97 | 0,18% | 796.740,00 |
| 02.04.2026 | 49,09 | 49,94 | 48,74 | 49,88 | 1,20% | 864.413,00 |
| 01.04.2026 | 49,26 | 49,88 | 49,21 | 49,29 | 0,18% | 879.692,00 |
| 31.03.2026 | 48,82 | 49,67 | 48,40 | 49,20 | 2,05% | 1.300.381,00 |
| 30.03.2026 | 48,20 | 48,66 | 48,02 | 48,21 | 0,29% | 828.803,00 |
| 27.03.2026 | 48,71 | 48,71 | 48,00 | 48,07 | -1,90% | 822.720,00 |
| 26.03.2026 | 48,37 | 49,04 | 48,37 | 49,00 | 0,95% | 763.525,00 |
| 25.03.2026 | 48,82 | 49,13 | 47,93 | 48,54 | 0,19% | 786.373,00 |
| 24.03.2026 | 47,66 | 48,96 | 47,63 | 48,45 | 0,73% | 1.165.324,00 |
| 23.03.2026 | 48,23 | 48,93 | 47,85 | 48,10 | 0,88% | 1.384.194,00 |
| 20.03.2026 | 47,76 | 47,96 | 47,33 | 47,68 | 0,22% | 4.073.271,00 |
| 19.03.2026 | 47,55 | 47,90 | 46,99 | 47,58 | 0,16% | 1.268.460,00 |
| 18.03.2026 | 47,82 | 47,87 | 47,28 | 47,50 | -0,67% | 1.526.249,00 |
| 17.03.2026 | 48,44 | 48,73 | 47,58 | 47,82 | -0,27% | 954.935,00 |
| 16.03.2026 | 48,00 | 48,50 | 47,88 | 47,95 | 0,63% | 1.092.734,00 |
| 13.03.2026 | 47,68 | 47,94 | 47,28 | 47,65 | 0,34% | 1.131.920,00 |
| 12.03.2026 | 47,58 | 48,08 | 47,38 | 47,49 | -1,68% | 1.161.810,00 |
| 11.03.2026 | 48,64 | 48,96 | 47,96 | 48,30 | -1,21% | 1.339.914,00 |
| 10.03.2026 | 49,47 | 50,09 | 48,82 | 48,89 | -1,43% | 1.676.374,00 |
| 09.03.2026 | 50,20 | 50,20 | 48,58 | 49,60 | -1,51% | 1.489.137,00 |
| 06.03.2026 | 50,29 | 50,62 | 49,35 | 50,36 | -2,23% | 1.233.893,00 |
| 05.03.2026 | 51,93 | 52,18 | 51,26 | 51,51 | -1,42% | 969.532,00 |
| 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 |