Echtzeit-Aktienkurs Commerce Bancshares
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 74,70 | 76,00 | 73,84 | 74,00 | -2,57% | - |
| 25.02.2021 | 77,98 | 78,00 | 75,53 | 75,95 | -2,35% | - |
| 24.02.2021 | 75,32 | 78,31 | 75,14 | 77,78 | 3,48% | - |
| 23.02.2021 | 74,84 | 75,41 | 73,87 | 75,16 | 1,13% | - |
| 22.02.2021 | 74,53 | 74,91 | 73,98 | 74,32 | 0,30% | - |
| 19.02.2021 | 74,05 | 74,46 | 73,58 | 74,10 | 1,20% | - |
| 18.02.2021 | 73,76 | 73,95 | 72,99 | 73,22 | -0,52% | - |
| 17.02.2021 | 73,65 | 73,72 | 73,53 | 73,61 | -0,86% | - |
| 16.02.2021 | 73,55 | 74,49 | 73,55 | 74,24 | 1,22% | - |
| 12.02.2021 | 73,62 | 74,07 | 72,90 | 73,35 | 0,19% | - |
| 11.02.2021 | 72,98 | 73,32 | 71,99 | 73,21 | 0,83% | - |
| 10.02.2021 | 73,64 | 73,85 | 72,15 | 72,60 | -1,76% | - |
| 09.02.2021 | 73,08 | 74,17 | 72,91 | 73,90 | 2,24% | - |
| 08.02.2021 | 71,67 | 72,54 | 71,28 | 72,28 | 1,74% | - |
| 05.02.2021 | 70,79 | 71,55 | 70,51 | 71,05 | 0,59% | - |
| 04.02.2021 | 70,26 | 70,87 | 69,77 | 70,63 | 2,94% | - |
| 03.02.2021 | 68,20 | 68,84 | 67,36 | 68,61 | 0,45% | - |
| 02.02.2021 | 67,84 | 68,64 | 67,52 | 68,30 | 0,65% | - |
| 01.02.2021 | 67,65 | 67,86 | 67,64 | 67,86 | 1,35% | - |
| 29.01.2021 | 68,46 | 69,00 | 0,00 | 66,96 | -1,27% | - |
| 28.01.2021 | 67,83 | 67,84 | 67,82 | 67,82 | -2,43% | - |
| 27.01.2021 | 70,71 | 70,82 | 69,36 | 69,51 | -0,64% | - |
| 26.01.2021 | 69,68 | 70,08 | 69,68 | 69,95 | 1,84% | - |
| 25.01.2021 | 69,17 | 69,37 | 68,15 | 68,69 | -1,12% | - |
| 22.01.2021 | 68,23 | 69,64 | 67,91 | 69,46 | 1,74% | - |
| 21.01.2021 | 68,17 | 68,30 | 68,11 | 68,28 | -0,43% | - |
| 20.01.2021 | 68,57 | 68,57 | 68,57 | 68,57 | -3,54% | - |
| 19.01.2021 | 70,88 | 71,51 | 70,54 | 71,09 | 0,95% | - |
| 15.01.2021 | 69,99 | 70,97 | 69,35 | 70,42 | -1,41% | - |
| 14.01.2021 | 71,93 | 72,10 | 71,18 | 71,43 | 0,34% | - |
| 13.01.2021 | 71,14 | 71,63 | 70,60 | 71,19 | -1,52% | - |
| 12.01.2021 | 72,79 | 72,89 | 71,80 | 72,29 | 1,43% | - |
| 11.01.2021 | 69,61 | 71,48 | 69,61 | 71,27 | 1,65% | - |
| 08.01.2021 | 70,03 | 70,28 | 68,79 | 70,11 | -0,81% | - |
| 07.01.2021 | 70,26 | 70,79 | 69,76 | 70,69 | 2,12% | - |
| 06.01.2021 | 69,25 | 70,40 | 0,00 | 69,22 | 4,46% | - |
| 05.01.2021 | 66,10 | 67,24 | 65,99 | 66,26 | 0,24% | - |
| 04.01.2021 | 65,61 | 66,38 | 64,74 | 66,10 | 0,62% | - |
| 31.12.2020 | 65,70 | 66,04 | 65,46 | 65,69 | -0,25% | - |
| 30.12.2020 | 66,00 | 66,24 | 65,52 | 65,86 | 0,18% | - |
| 29.12.2020 | 66,01 | 66,28 | 65,39 | 65,74 | -1,51% | - |
| 28.12.2020 | 66,97 | 68,25 | 65,40 | 66,74 | -0,10% | - |
| 24.12.2020 | 65,66 | 66,81 | 64,92 | 66,81 | 0,21% | - |
| 23.12.2020 | 66,37 | 67,72 | 66,21 | 66,67 | 2,44% | - |
| 22.12.2020 | 64,77 | 65,29 | 64,49 | 65,08 | 1,74% | - |
| 21.12.2020 | 62,87 | 64,03 | 62,43 | 63,97 | 1,95% | - |
| 18.12.2020 | 63,87 | 63,95 | 62,53 | 62,75 | -2,68% | - |
| 17.12.2020 | 64,35 | 64,65 | 63,82 | 64,48 | 0,65% | - |
| 16.12.2020 | 64,01 | 64,76 | 62,59 | 64,06 | -0,36% | - |
| 15.12.2020 | 63,43 | 64,72 | 63,29 | 64,29 | 2,06% | - |
| 14.12.2020 | 63,89 | 63,96 | 62,61 | 62,99 | 0,06% | - |
| 11.12.2020 | 63,34 | 63,64 | 62,59 | 62,96 | -0,31% | - |
| 10.12.2020 | 62,81 | 63,32 | 62,60 | 63,15 | -0,65% | - |
| 09.12.2020 | 63,76 | 63,81 | 62,71 | 63,56 | 4,49% | - |
| 08.12.2020 | 63,43 | 63,92 | 59,63 | 60,83 | -4,52% | - |
| 07.12.2020 | 63,20 | 64,07 | 63,00 | 63,71 | 0,31% | - |
| 04.12.2020 | 63,59 | 63,65 | 62,88 | 63,51 | 0,05% | - |
| 03.12.2020 | 63,48 | 63,48 | 63,48 | 63,48 | 1,33% | - |
| 02.12.2020 | 62,87 | 63,50 | 62,28 | 62,65 | 2,32% | - |
| 01.12.2020 | 63,01 | 70,35 | 61,23 | 61,23 | -10,43% | - |
| 30.11.2020 | 66,02 | 80,88 | 66,02 | 68,36 | -3,30% | - |
| 27.11.2020 | 67,77 | 70,69 | 67,20 | 70,69 | 2,74% | - |
| 25.11.2020 | 68,79 | 70,25 | 68,78 | 68,80 | -1,46% | - |
| 24.11.2020 | 69,44 | 70,12 | 69,02 | 69,82 | 2,52% | - |
| 23.11.2020 | 68,96 | 69,54 | 67,82 | 68,11 | -0,85% | - |
| 20.11.2020 | 67,93 | 68,73 | 67,72 | 68,69 | -1,07% | - |
| 19.11.2020 | 68,18 | 69,77 | 67,79 | 69,44 | 1,99% | - |
| 18.11.2020 | 69,64 | 70,00 | 67,98 | 68,08 | -0,56% | - |
| 17.11.2020 | 69,76 | 70,96 | 68,45 | 68,46 | -3,07% | - |
| 16.11.2020 | 70,89 | 71,51 | 70,13 | 70,63 | 2,85% | - |
| 13.11.2020 | 68,84 | 69,16 | 68,13 | 68,68 | 1,56% | - |
| 12.11.2020 | 67,23 | 68,05 | 66,88 | 67,62 | -2,40% | - |
| 11.11.2020 | 66,86 | 70,08 | 66,73 | 69,28 | 1,20% | - |
| 10.11.2020 | 68,05 | 69,12 | 0,00 | 68,46 | 1,26% | - |
| 09.11.2020 | 67,80 | 69,13 | 67,41 | 67,61 | 8,19% | - |
| 06.11.2020 | 0,00 | 63,32 | 0,00 | 62,49 | -0,73% | - |
| 05.11.2020 | 62,17 | 63,43 | 62,17 | 62,95 | 2,44% | - |
| 04.11.2020 | 63,63 | 63,94 | 61,41 | 61,45 | -6,92% | - |
| 03.11.2020 | 65,16 | 66,20 | 64,66 | 66,01 | 3,49% | - |
| 02.11.2020 | 62,33 | 63,98 | 62,33 | 63,79 | 2,84% | - |
| 30.10.2020 | 62,81 | 62,85 | 0,00 | 62,03 | -0,71% | - |
| 29.10.2020 | 61,08 | 62,62 | 60,87 | 62,47 | 2,08% | - |
| 28.10.2020 | 60,80 | 61,87 | 60,42 | 61,20 | -0,12% | - |
| 27.10.2020 | 62,62 | 62,87 | 61,22 | 61,27 | -2,78% | - |
| 26.10.2020 | 62,89 | 63,06 | 62,12 | 63,02 | -0,43% | - |
| 23.10.2020 | 63,49 | 63,88 | 62,83 | 63,29 | 0,33% | - |
| 22.10.2020 | 61,99 | 63,13 | 61,69 | 63,08 | 2,95% | - |
| 21.10.2020 | 61,38 | 61,80 | 60,54 | 61,28 | 0,60% | - |
| 20.10.2020 | 61,57 | 62,20 | 60,81 | 60,91 | 1,75% | - |
| 19.10.2020 | 58,77 | 59,87 | 58,37 | 59,87 | 0,63% | - |
| 16.10.2020 | 58,46 | 59,49 | 58,02 | 59,49 | 1,72% | - |
| 15.10.2020 | 57,64 | 58,70 | 57,60 | 58,49 | 0,71% | - |
| 14.10.2020 | 58,43 | 58,55 | 57,37 | 58,07 | -0,78% | - |
| 13.10.2020 | 60,09 | 60,32 | 58,43 | 58,53 | -3,63% | - |
| 12.10.2020 | 60,70 | 61,20 | 60,46 | 60,73 | 0,38% | - |
| 09.10.2020 | 0,00 | 61,40 | 0,00 | 60,50 | -0,77% | - |
| 08.10.2020 | 60,79 | 61,16 | 60,11 | 60,97 | 0,78% | - |
| 07.10.2020 | 60,91 | 60,95 | 59,79 | 60,50 | 1,78% | - |
| 06.10.2020 | 59,01 | 61,11 | 58,94 | 59,44 | 1,30% | - |
| 05.10.2020 | 58,80 | 58,80 | 58,68 | 58,68 | 2,98% | - |