53,280$
0,40%
Echtzeit-Aktienkurs Commerce Bancshares
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 52,97 | 53,37 | 52,30 | 53,09 | 0,04% | 411.190,00 |
| 17.04.2024 | 53,23 | 53,48 | 52,60 | 53,07 | 2,08% | 807.689,00 |
| 16.04.2024 | 51,70 | 53,11 | 51,00 | 51,99 | 1,48% | 793.777,00 |
| 15.04.2024 | 51,72 | 52,32 | 50,92 | 51,23 | -0,35% | 574.845,00 |
| 12.04.2024 | 51,30 | 51,70 | 51,14 | 51,41 | -0,73% | 320.666,00 |
| 11.04.2024 | 52,19 | 52,45 | 51,01 | 51,79 | -0,27% | 289.197,00 |
| 10.04.2024 | 52,90 | 52,90 | 51,43 | 51,93 | -3,64% | 616.616,00 |
| 09.04.2024 | 54,00 | 54,64 | 53,60 | 53,89 | -0,20% | 464.146,00 |
| 08.04.2024 | 53,13 | 54,40 | 53,05 | 54,00 | 2,00% | 902.682,00 |
| 05.04.2024 | 52,30 | 53,14 | 52,29 | 52,94 | 0,72% | 513.550,00 |
| 04.04.2024 | 52,96 | 53,38 | 52,56 | 52,56 | 0,55% | 664.571,00 |
| 03.04.2024 | 51,70 | 52,47 | 51,67 | 52,27 | 0,52% | 448.238,00 |
| 02.04.2024 | 52,24 | 52,26 | 51,54 | 52,00 | -0,82% | 439.902,00 |
| 01.04.2024 | 53,35 | 53,35 | 51,99 | 52,43 | -1,45% | 364.583,00 |
| 28.03.2024 | 53,22 | 53,57 | 52,86 | 53,20 | -0,23% | 394.903,00 |
| 27.03.2024 | 51,50 | 53,34 | 51,50 | 53,32 | 3,61% | 247.804,00 |
| 26.03.2024 | 51,71 | 51,71 | 51,11 | 51,46 | 0,14% | 253.277,00 |
| 25.03.2024 | 51,17 | 51,69 | 51,09 | 51,39 | 0,63% | 201.663,00 |
| 22.03.2024 | 51,76 | 51,78 | 50,84 | 51,07 | -1,41% | 365.300,00 |
| 21.03.2024 | 51,61 | 52,28 | 51,42 | 51,80 | 0,95% | 310.110,00 |
| 20.03.2024 | 50,41 | 51,72 | 50,36 | 51,31 | 1,42% | 424.061,00 |
| 19.03.2024 | 50,46 | 50,97 | 50,28 | 50,59 | 0,34% | 535.008,00 |
| 18.03.2024 | 50,69 | 51,06 | 50,36 | 50,42 | -0,94% | 437.306,00 |
| 15.03.2024 | 50,83 | 51,76 | 50,81 | 50,90 | -0,10% | 1.327.496,00 |
| 14.03.2024 | 52,09 | 52,09 | 50,67 | 50,95 | -2,15% | 366.567,00 |
| 13.03.2024 | 52,03 | 53,20 | 51,75 | 52,07 | -0,15% | 252.826,00 |
| 12.03.2024 | 52,35 | 52,88 | 51,91 | 52,15 | -0,70% | 272.626,00 |
| 11.03.2024 | 52,48 | 52,86 | 52,27 | 52,52 | -0,28% | 271.340,00 |
| 08.03.2024 | 52,99 | 53,37 | 52,63 | 52,67 | 0,21% | 291.703,00 |
| 07.03.2024 | 53,41 | 53,76 | 52,52 | 52,56 | -0,83% | 328.829,00 |
| 06.03.2024 | 53,30 | 53,74 | 52,47 | 53,00 | -1,98% | 413.446,00 |
| 05.03.2024 | 51,94 | 54,42 | 51,94 | 54,07 | 3,60% | 391.859,00 |
| 04.03.2024 | 52,09 | 52,60 | 51,66 | 52,19 | 0,52% | 416.518,00 |
| 01.03.2024 | 51,80 | 52,00 | 50,76 | 51,92 | -0,23% | 400.142,00 |
| 29.02.2024 | 52,40 | 52,76 | 51,27 | 52,04 | 0,50% | 880.806,00 |
| 28.02.2024 | 52,23 | 52,36 | 51,77 | 51,78 | -1,43% | 325.790,00 |
| 27.02.2024 | 51,91 | 52,58 | 51,62 | 52,53 | 1,47% | 411.256,00 |
| 26.02.2024 | 51,70 | 52,47 | 51,38 | 51,77 | -0,33% | 530.629,00 |
| 23.02.2024 | 51,66 | 52,30 | 51,10 | 51,94 | 0,66% | 352.831,00 |
| 22.02.2024 | 51,56 | 51,80 | 51,20 | 51,60 | 0,17% | 311.992,00 |
| 21.02.2024 | 51,28 | 51,54 | 50,76 | 51,51 | 0,23% | 336.537,00 |
| 20.02.2024 | 51,04 | 51,77 | 51,04 | 51,39 | -0,31% | 331.124,00 |
| 16.02.2024 | 51,51 | 52,03 | 51,12 | 51,55 | -0,50% | 352.770,00 |
| 15.02.2024 | 51,16 | 52,31 | 51,12 | 51,81 | 1,51% | 375.575,00 |
| 14.02.2024 | 50,31 | 51,09 | 50,18 | 51,04 | 1,90% | 402.160,00 |
| 13.02.2024 | 50,46 | 50,76 | 49,44 | 50,09 | -3,32% | 565.856,00 |
| 12.02.2024 | 50,96 | 52,25 | 50,92 | 51,81 | 1,27% | 375.046,00 |
| 09.02.2024 | 50,50 | 51,41 | 50,07 | 51,16 | 1,37% | 464.293,00 |
| 08.02.2024 | 50,39 | 50,94 | 50,08 | 50,47 | -0,51% | 438.679,00 |
| 07.02.2024 | 50,24 | 51,31 | 49,55 | 50,73 | 0,85% | 471.456,00 |
| 06.02.2024 | 50,34 | 51,09 | 50,21 | 50,30 | -0,75% | 473.950,00 |
| 05.02.2024 | 51,03 | 51,05 | 50,38 | 50,68 | -1,65% | 545.021,00 |
| 02.02.2024 | 50,86 | 52,14 | 50,81 | 51,53 | -0,54% | 478.224,00 |
| 01.02.2024 | 52,36 | 52,62 | 50,26 | 51,81 | -0,59% | 497.929,00 |
| 31.01.2024 | 53,59 | 54,00 | 51,93 | 52,12 | -3,78% | 1.124.760,00 |
| 30.01.2024 | 54,43 | 54,63 | 54,17 | 54,17 | -0,90% | 449.745,00 |
| 29.01.2024 | 53,45 | 54,67 | 53,34 | 54,66 | 2,26% | 468.488,00 |
| 26.01.2024 | 53,72 | 54,00 | 52,99 | 53,45 | -0,02% | 511.343,00 |
| 25.01.2024 | 54,52 | 54,95 | 52,97 | 53,46 | -1,31% | 818.505,00 |
| 24.01.2024 | 54,41 | 55,00 | 54,01 | 54,17 | -0,15% | 451.722,00 |
| 23.01.2024 | 55,40 | 55,65 | 54,25 | 54,25 | -1,49% | 481.789,00 |
| 22.01.2024 | 54,88 | 55,41 | 54,46 | 55,07 | 0,99% | 418.073,00 |
| 19.01.2024 | 53,70 | 54,54 | 52,99 | 54,53 | 2,89% | 440.386,00 |
| 18.01.2024 | 52,92 | 53,83 | 52,38 | 53,00 | 2,14% | 495.988,00 |
| 17.01.2024 | 51,58 | 52,33 | 51,28 | 51,89 | -0,92% | 618.836,00 |
| 16.01.2024 | 52,05 | 52,52 | 51,73 | 52,37 | -0,91% | 599.653,00 |
| 12.01.2024 | 53,13 | 53,60 | 52,39 | 52,85 | -0,23% | 471.019,00 |
| 11.01.2024 | 53,29 | 53,66 | 52,33 | 52,97 | -1,47% | 413.922,00 |
| 10.01.2024 | 53,19 | 53,95 | 52,88 | 53,76 | 0,69% | 334.545,00 |
| 09.01.2024 | 53,37 | 53,85 | 53,15 | 53,39 | -1,15% | 269.275,00 |
| 08.01.2024 | 53,26 | 54,10 | 53,04 | 54,01 | 0,65% | 333.554,00 |
| 05.01.2024 | 53,06 | 54,12 | 52,82 | 53,66 | 0,51% | 637.484,00 |
| 04.01.2024 | 52,69 | 53,64 | 52,55 | 53,39 | 1,08% | 387.065,00 |
| 03.01.2024 | 53,75 | 53,85 | 52,77 | 52,82 | -2,60% | 480.946,00 |
| 02.01.2024 | 53,01 | 54,50 | 53,01 | 54,23 | 1,54% | 530.126,00 |
| 29.12.2023 | 53,83 | 54,20 | 53,32 | 53,41 | -1,35% | 363.256,00 |
| 28.12.2023 | 54,12 | 54,37 | 53,85 | 54,14 | -0,04% | 281.386,00 |
| 27.12.2023 | 54,21 | 54,47 | 53,58 | 54,16 | -0,15% | 283.159,00 |
| 26.12.2023 | 53,96 | 54,50 | 53,76 | 54,24 | 0,46% | 254.787,00 |
| 22.12.2023 | 53,91 | 54,32 | 53,71 | 53,99 | 0,61% | 233.870,00 |
| 21.12.2023 | 54,25 | 54,86 | 53,33 | 53,66 | -0,04% | 391.871,00 |
| 20.12.2023 | 54,22 | 54,80 | 53,67 | 53,68 | -1,45% | 562.890,00 |
| 19.12.2023 | 54,18 | 54,99 | 53,90 | 54,47 | 0,70% | 451.090,00 |
| 18.12.2023 | 54,32 | 54,87 | 53,41 | 54,09 | 0,24% | 498.599,00 |
| 15.12.2023 | 54,85 | 55,14 | 53,57 | 53,96 | -1,71% | 1.313.505,00 |
| 14.12.2023 | 55,57 | 56,75 | 54,39 | 54,90 | 1,18% | 679.666,00 |
| 13.12.2023 | 51,30 | 54,30 | 51,30 | 54,26 | 5,50% | 529.132,00 |
| 12.12.2023 | 51,77 | 51,90 | 51,37 | 51,43 | -0,62% | 341.735,00 |
| 11.12.2023 | 52,12 | 52,31 | 51,64 | 51,75 | -0,65% | 332.835,00 |
| 08.12.2023 | 52,40 | 52,83 | 51,85 | 52,09 | -0,27% | 333.137,00 |
| 07.12.2023 | 51,81 | 52,64 | 51,79 | 52,23 | 0,83% | 478.602,00 |
| 06.12.2023 | 51,47 | 52,38 | 51,44 | 51,80 | 1,33% | 485.012,00 |
| 05.12.2023 | 51,25 | 51,55 | 50,69 | 51,12 | -0,91% | 458.662,00 |
| 04.12.2023 | 49,20 | 51,72 | 49,20 | 51,59 | 4,16% | 698.819,00 |
| 01.12.2023 | 47,42 | 49,68 | 47,28 | 49,53 | 2,84% | 501.593,00 |
| 30.11.2023 | 48,33 | 48,98 | 48,02 | 48,16 | -0,24% | 770.090,00 |
| 29.11.2023 | 48,00 | 48,92 | 47,97 | 48,28 | 1,38% | 516.345,00 |
| 28.11.2023 | 47,89 | 47,98 | 47,19 | 47,62 | -0,46% | 360.310,00 |
| 27.11.2023 | 47,79 | 48,12 | 47,27 | 47,84 | -0,44% | 560.032,00 |
| 24.11.2023 | 47,55 | 48,09 | 47,45 | 48,05 | 1,28% | 241.428,00 |