Echtzeit-Aktienkurs Commerce Bancshares
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2020 | 25,01 | 25,63 | 24,96 | 25,63 | 4,89% | - |
| 28.08.2020 | 25,01 | 26,14 | 24,44 | 24,44 | -2,26% | - |
| 27.08.2020 | 25,01 | 25,52 | 24,95 | 25,00 | 0,00% | - |
| 26.08.2020 | 25,11 | 26,14 | 25,00 | 25,00 | -0,14% | - |
| 25.08.2020 | 23,86 | 25,04 | 23,86 | 25,04 | 0,18% | - |
| 24.08.2020 | 25,00 | 25,56 | 24,99 | 24,99 | -0,18% | - |
| 21.08.2020 | 25,04 | 25,04 | 25,04 | 25,04 | -0,26% | - |
| 20.08.2020 | 25,00 | 25,10 | 25,00 | 25,10 | 0,42% | - |
| 19.08.2020 | 26,13 | 26,13 | 24,95 | 25,00 | 0,00% | - |
| 18.08.2020 | 26,21 | 26,21 | 25,00 | 25,00 | -0,04% | - |
| 17.08.2020 | 25,10 | 25,62 | 25,01 | 25,01 | -0,14% | - |
| 14.08.2020 | 25,00 | 25,10 | 25,00 | 25,04 | 3,26% | - |
| 13.08.2020 | 26,50 | 26,50 | 24,25 | 24,25 | -4,38% | - |
| 12.08.2020 | 24,21 | 25,36 | 24,21 | 25,36 | -0,24% | - |
| 11.08.2020 | 25,36 | 25,93 | 25,36 | 25,42 | 0,06% | - |
| 10.08.2020 | 25,36 | 25,41 | 0,00 | 25,41 | 0,16% | - |
| 05.08.2020 | 25,37 | 25,43 | 25,37 | 25,37 | 0,04% | - |
| 04.08.2020 | 25,37 | 26,53 | 24,78 | 25,36 | 0,02% | - |
| 03.08.2020 | 25,33 | 26,11 | 24,92 | 25,35 | -2,22% | - |
| 31.07.2020 | 26,14 | 26,57 | 25,40 | 25,93 | 1,97% | - |
| 30.07.2020 | 26,12 | 26,67 | 25,41 | 25,43 | 0,77% | - |
| 29.07.2020 | 25,67 | 26,57 | 25,11 | 25,23 | -1,00% | - |
| 28.07.2020 | 23,93 | 26,69 | 23,93 | 25,49 | 0,55% | - |
| 27.07.2020 | 24,50 | 26,58 | 24,50 | 25,35 | 0,14% | - |
| 24.07.2020 | 27,43 | 27,43 | 25,17 | 25,31 | -0,82% | - |
| 23.07.2020 | 26,03 | 26,49 | 24,74 | 25,52 | -1,56% | - |
| 22.07.2020 | 26,01 | 26,72 | 25,93 | 25,93 | 1,53% | - |
| 21.07.2020 | 24,83 | 26,68 | 24,83 | 25,54 | -1,88% | - |
| 20.07.2020 | 26,11 | 26,11 | 25,47 | 26,03 | 2,58% | - |
| 17.07.2020 | 25,66 | 26,50 | 25,18 | 25,37 | -1,21% | - |
| 16.07.2020 | 25,44 | 25,72 | 24,66 | 25,68 | 0,02% | - |
| 15.07.2020 | 23,93 | 25,72 | 23,93 | 25,68 | 0,02% | - |
| 14.07.2020 | 25,59 | 26,20 | 25,56 | 25,67 | 3,76% | - |
| 13.07.2020 | 26,97 | 26,97 | 24,74 | 24,74 | -2,41% | - |
| 10.07.2020 | 25,61 | 26,27 | 24,77 | 25,35 | -0,90% | - |
| 09.07.2020 | 27,59 | 27,59 | 25,58 | 25,58 | 0,10% | - |
| 08.07.2020 | 25,43 | 26,15 | 24,84 | 25,56 | 2,28% | - |
| 07.07.2020 | 26,86 | 26,86 | 24,99 | 24,99 | 0,24% | - |
| 06.07.2020 | 25,43 | 25,56 | 24,84 | 24,93 | 0,20% | - |
| 02.07.2020 | 24,12 | 25,59 | 24,12 | 24,88 | 0,48% | - |
| 01.07.2020 | 25,55 | 26,21 | 24,76 | 24,76 | -0,36% | - |
| 30.06.2020 | 23,88 | 26,42 | 23,88 | 24,85 | -0,44% | - |
| 29.06.2020 | 27,28 | 27,28 | 24,83 | 24,96 | -3,35% | - |
| 26.06.2020 | 25,72 | 25,82 | 25,72 | 25,82 | 0,43% | - |
| 25.06.2020 | 26,88 | 26,88 | 25,71 | 25,71 | -0,29% | - |
| 24.06.2020 | 27,11 | 27,11 | 24,79 | 25,79 | 0,06% | - |
| 23.06.2020 | 27,11 | 27,11 | 25,77 | 25,77 | 0,19% | - |
| 22.06.2020 | 27,11 | 27,11 | 24,83 | 25,72 | -0,83% | - |
| 19.06.2020 | 25,79 | 26,54 | 25,61 | 25,94 | 1,95% | - |
| 18.06.2020 | 26,21 | 27,65 | 25,13 | 25,44 | -0,20% | - |
| 17.06.2020 | 27,44 | 27,44 | 25,49 | 25,49 | -2,28% | - |
| 16.06.2020 | 25,76 | 26,67 | 25,41 | 26,09 | 2,96% | - |
| 15.06.2020 | 27,44 | 27,44 | 25,02 | 25,34 | 0,14% | - |
| 12.06.2020 | 25,59 | 26,56 | 25,30 | 25,30 | -1,08% | - |
| 11.06.2020 | 24,88 | 26,16 | 24,88 | 25,58 | -1,48% | - |
| 10.06.2020 | 25,24 | 27,09 | 25,24 | 25,96 | -2,07% | - |
| 09.06.2020 | 25,31 | 26,52 | 25,31 | 26,51 | -0,02% | - |
| 08.06.2020 | 25,29 | 26,58 | 25,29 | 26,52 | -0,28% | - |
| 05.06.2020 | 25,32 | 27,20 | 25,32 | 26,59 | 1,98% | - |
| 04.06.2020 | 28,25 | 28,25 | 26,05 | 26,08 | -3,85% | - |
| 03.06.2020 | 26,60 | 27,12 | 25,43 | 27,12 | 1,88% | - |
| 02.06.2020 | 24,25 | 26,62 | 24,25 | 26,62 | 1,68% | - |
| 01.06.2020 | 26,45 | 26,45 | 25,58 | 26,18 | 2,47% | - |
| 29.05.2020 | 25,74 | 26,06 | 25,01 | 25,55 | -0,31% | - |
| 28.05.2020 | 24,12 | 26,01 | 24,12 | 25,63 | 0,14% | - |
| 27.05.2020 | 26,09 | 26,89 | 25,55 | 25,60 | 0,10% | - |
| 26.05.2020 | 25,98 | 26,92 | 25,49 | 25,57 | -4,80% | - |
| 22.05.2020 | 25,96 | 26,86 | 25,47 | 26,86 | 4,62% | - |
| 21.05.2020 | 24,88 | 26,68 | 24,88 | 25,68 | -1,95% | - |
| 20.05.2020 | 24,69 | 26,19 | 24,69 | 26,19 | 3,23% | - |
| 19.05.2020 | 26,00 | 26,02 | 25,37 | 25,37 | 1,18% | - |
| 18.05.2020 | 23,88 | 25,62 | 23,88 | 25,07 | 0,56% | - |
| 15.05.2020 | 25,50 | 26,19 | 24,81 | 24,93 | -2,71% | - |
| 14.05.2020 | 26,00 | 27,20 | 24,69 | 25,63 | 0,83% | - |
| 13.05.2020 | 24,84 | 26,50 | 24,84 | 25,42 | 1,07% | - |
| 12.05.2020 | 25,78 | 25,99 | 25,11 | 25,15 | -3,95% | - |
| 11.05.2020 | 24,19 | 26,35 | 24,19 | 26,18 | 2,13% | - |
| 08.05.2020 | 24,15 | 25,64 | 24,15 | 25,64 | 0,12% | - |
| 07.05.2020 | 24,08 | 26,20 | 24,08 | 25,61 | 0,55% | - |
| 06.05.2020 | 25,30 | 25,47 | 24,59 | 25,47 | 1,80% | - |
| 29.04.2020 | 25,72 | 26,41 | 24,97 | 25,02 | -0,20% | - |
| 28.04.2020 | 25,74 | 25,87 | 24,79 | 25,07 | 0,68% | - |
| 24.04.2020 | 25,58 | 26,27 | 24,71 | 24,90 | -0,02% | - |
| 23.04.2020 | 25,56 | 26,21 | 24,60 | 24,90 | 1,06% | - |
| 22.04.2020 | 25,56 | 26,24 | 24,64 | 24,64 | -3,11% | - |
| 21.04.2020 | 25,63 | 26,32 | 24,65 | 25,43 | -0,59% | - |
| 20.04.2020 | 25,58 | 26,25 | 24,94 | 25,58 | 2,65% | - |
| 17.04.2020 | 25,60 | 26,19 | 24,87 | 24,92 | 0,73% | - |
| 16.04.2020 | 26,35 | 26,38 | 24,74 | 24,74 | -3,57% | - |
| 15.04.2020 | 25,37 | 26,03 | 24,84 | 25,66 | 1,52% | - |
| 14.04.2020 | 25,62 | 26,28 | 24,84 | 25,27 | -0,49% | - |
| 13.04.2020 | 26,54 | 26,54 | 24,39 | 25,40 | -2,23% | - |
| 09.04.2020 | 24,00 | 26,69 | 24,00 | 25,98 | 4,44% | - |
| 08.04.2020 | 24,84 | 25,93 | 24,75 | 24,87 | -1,80% | - |
| 07.04.2020 | 24,40 | 26,21 | 24,40 | 25,33 | 3,56% | - |
| 06.04.2020 | 24,53 | 25,91 | 23,96 | 24,46 | -0,04% | - |
| 03.04.2020 | 24,38 | 26,02 | 23,93 | 24,47 | -2,72% | - |
| 02.04.2020 | 25,21 | 27,16 | 25,07 | 25,15 | -0,93% | - |
| 01.04.2020 | 24,26 | 26,44 | 23,94 | 25,39 | 2,21% | - |
| 31.03.2020 | 25,59 | 25,65 | 24,69 | 24,84 | 0,00% | - |