Echtzeit-Aktienkurs Commerce Bancshares
Bid:
Ask:
Aktienkurse zur Commerce Bancshares Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2020 | 25,00 | 25,01 | 25,00 | 25,00 | 0,04% | 4.787,00 |
| 28.08.2020 | 25,00 | 25,00 | 24,99 | 24,99 | -0,04% | 474,00 |
| 27.08.2020 | 25,00 | 25,00 | 25,00 | 25,00 | 0,04% | 614,00 |
| 26.08.2020 | 25,00 | 25,00 | 24,99 | 24,99 | -0,04% | 4.148,00 |
| 25.08.2020 | 24,99 | 25,00 | 24,99 | 25,00 | 0,04% | 1.010,00 |
| 24.08.2020 | 25,00 | 25,00 | 24,99 | 24,99 | 0,00% | 4.261,00 |
| 21.08.2020 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 1.688,00 |
| 20.08.2020 | 24,99 | 25,00 | 24,99 | 24,99 | -0,04% | 5.011,00 |
| 19.08.2020 | 25,00 | 25,06 | 25,00 | 25,00 | 0,04% | 3.469,00 |
| 18.08.2020 | 25,01 | 25,01 | 24,99 | 24,99 | -0,06% | 4.154,00 |
| 17.08.2020 | 25,01 | 25,01 | 25,00 | 25,01 | -0,02% | 6.263,00 |
| 14.08.2020 | 25,01 | 25,01 | 24,99 | 25,01 | 0,04% | 6.798,00 |
| 13.08.2020 | 25,16 | 25,16 | 24,99 | 25,00 | -1,38% | 17.347,00 |
| 12.08.2020 | 25,37 | 25,37 | 25,35 | 25,35 | -0,08% | 1.151,00 |
| 11.08.2020 | 25,36 | 25,37 | 25,36 | 25,37 | 0,04% | 1.253,00 |
| 10.08.2020 | 25,38 | 25,38 | 25,36 | 25,36 | -0,47% | 4.275,00 |
| 07.08.2020 | 25,38 | 25,54 | 25,36 | 25,48 | 0,43% | 5.859,00 |
| 06.08.2020 | 25,37 | 25,37 | 25,37 | 25,37 | 0,00% | 294,00 |
| 05.08.2020 | 25,38 | 25,38 | 25,37 | 25,37 | -0,04% | 1.817,00 |
| 04.08.2020 | 25,34 | 25,38 | 25,34 | 25,38 | 0,20% | 1.601,00 |
| 03.08.2020 | 25,70 | 25,70 | 25,31 | 25,33 | -2,39% | 20.107,00 |
| 31.07.2020 | 26,13 | 26,13 | 25,90 | 25,95 | -0,65% | 1.698,00 |
| 30.07.2020 | 25,98 | 26,12 | 25,98 | 26,12 | 0,46% | 342,00 |
| 29.07.2020 | 25,77 | 26,00 | 25,77 | 26,00 | 0,97% | 523,00 |
| 28.07.2020 | 25,86 | 25,86 | 25,75 | 25,75 | -0,08% | 1.088,00 |
| 27.07.2020 | 25,88 | 26,01 | 25,77 | 25,77 | -0,31% | 863,00 |
| 24.07.2020 | 25,99 | 25,99 | 25,85 | 25,85 | -1,41% | 101,00 |
| 23.07.2020 | 26,07 | 26,22 | 25,65 | 26,22 | 0,77% | 4.452,00 |
| 22.07.2020 | 26,02 | 26,02 | 26,02 | 26,02 | -0,46% | 2.670,00 |
| 21.07.2020 | 26,04 | 26,14 | 25,99 | 26,14 | 0,23% | 2.622,00 |
| 20.07.2020 | 26,00 | 26,11 | 26,00 | 26,08 | 0,35% | 859,00 |
| 17.07.2020 | 25,93 | 25,99 | 25,93 | 25,99 | 0,74% | 1.626,00 |
| 16.07.2020 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 254,00 |
| 15.07.2020 | 25,68 | 25,80 | 25,68 | 25,80 | 0,94% | 244,00 |
| 14.07.2020 | 25,52 | 25,80 | 25,52 | 25,56 | 0,16% | 1.657,00 |
| 13.07.2020 | 25,63 | 25,63 | 25,52 | 25,52 | -0,62% | 3.914,00 |
| 10.07.2020 | 25,67 | 25,68 | 25,63 | 25,68 | 0,04% | 1.552,00 |
| 09.07.2020 | 25,68 | 25,68 | 25,67 | 25,67 | -0,04% | 457,00 |
| 08.07.2020 | 25,68 | 25,68 | 25,68 | 25,68 | 0,47% | 528,00 |
| 07.07.2020 | 25,67 | 25,67 | 25,56 | 25,56 | -0,47% | 792,00 |
| 06.07.2020 | 25,52 | 25,68 | 25,52 | 25,68 | 0,23% | 2.631,00 |
| 02.07.2020 | 25,62 | 25,63 | 25,62 | 25,62 | 0,31% | 822,00 |
| 01.07.2020 | 25,53 | 25,63 | 25,39 | 25,54 | 0,67% | 4.019,00 |
| 30.06.2020 | 25,94 | 25,94 | 25,37 | 25,37 | -0,90% | 28.900,00 |
| 29.06.2020 | 25,80 | 25,80 | 25,60 | 25,60 | -0,74% | 2.722,00 |
| 26.06.2020 | 25,70 | 25,79 | 25,70 | 25,79 | 0,74% | 200,00 |
| 25.06.2020 | 25,60 | 25,72 | 25,60 | 25,60 | 0,00% | 2.329,00 |
| 24.06.2020 | 25,69 | 25,69 | 25,60 | 25,60 | -0,58% | 455,00 |
| 23.06.2020 | 25,75 | 25,75 | 25,75 | 25,75 | 0,23% | 52,00 |
| 22.06.2020 | 25,92 | 25,92 | 25,69 | 25,69 | -0,58% | 447,00 |
| 19.06.2020 | 25,78 | 25,84 | 25,78 | 25,84 | -0,23% | 1.134,00 |
| 17.06.2020 | 25,85 | 25,92 | 25,85 | 25,90 | 0,00% | 4.128,00 |
| 16.06.2020 | 26,06 | 26,06 | 25,88 | 25,90 | 0,19% | 803,00 |
| 15.06.2020 | 25,85 | 25,85 | 25,85 | 25,85 | 0,35% | 108,00 |
| 12.06.2020 | 25,87 | 26,00 | 25,75 | 25,76 | -0,92% | 1.054,00 |
| 11.06.2020 | 26,05 | 26,05 | 25,99 | 26,00 | -2,00% | 1.020,00 |
| 10.06.2020 | 26,60 | 26,60 | 26,37 | 26,53 | -0,26% | 3.604,00 |
| 09.06.2020 | 26,59 | 26,60 | 26,59 | 26,60 | 0,00% | 1.613,00 |
| 08.06.2020 | 26,59 | 26,60 | 26,50 | 26,60 | 0,00% | 1.403,00 |
| 05.06.2020 | 26,60 | 26,60 | 26,59 | 26,60 | -0,52% | 5.356,00 |
| 04.06.2020 | 26,50 | 26,74 | 26,50 | 26,74 | 0,72% | 2.675,00 |
| 03.06.2020 | 26,54 | 26,55 | 26,50 | 26,55 | -0,52% | 1.040,00 |
| 02.06.2020 | 26,41 | 26,69 | 26,23 | 26,69 | 0,91% | 2.192,00 |
| 01.06.2020 | 26,44 | 26,45 | 26,34 | 26,45 | 0,80% | 2.899,00 |
| 29.05.2020 | 26,18 | 26,24 | 26,18 | 26,24 | -0,04% | 1.321,00 |
| 28.05.2020 | 25,73 | 26,25 | 25,73 | 26,25 | 0,19% | 1.416,00 |
| 27.05.2020 | 26,09 | 26,20 | 26,07 | 26,20 | 0,23% | 1.188,00 |
| 26.05.2020 | 26,27 | 26,27 | 26,09 | 26,14 | -0,98% | 399,00 |
| 22.05.2020 | 26,13 | 26,40 | 26,13 | 26,40 | 0,15% | 149,00 |
| 21.05.2020 | 26,07 | 26,36 | 26,07 | 26,36 | 1,15% | 1.031,00 |
| 20.05.2020 | 26,16 | 26,16 | 26,06 | 26,06 | 0,42% | 4,00 |
| 19.05.2020 | 25,75 | 25,95 | 25,75 | 25,95 | 1,13% | 174,00 |
| 18.05.2020 | 25,72 | 25,72 | 25,66 | 25,66 | 0,04% | 400,00 |
| 15.05.2020 | 25,47 | 26,08 | 25,47 | 25,65 | -0,97% | 784,00 |
| 14.05.2020 | 25,76 | 25,90 | 25,69 | 25,90 | 0,04% | 352,00 |
| 13.05.2020 | 26,13 | 26,13 | 25,89 | 25,89 | -0,99% | 1.951,00 |
| 12.05.2020 | 26,20 | 26,20 | 26,15 | 26,15 | -0,11% | 1.545,00 |
| 11.05.2020 | 25,62 | 26,18 | 25,45 | 26,18 | 1,75% | 4.867,00 |
| 08.05.2020 | 25,63 | 25,73 | 25,63 | 25,73 | 0,12% | 174,00 |
| 06.05.2020 | 25,78 | 25,78 | 25,62 | 25,70 | 0,74% | 4.809,00 |
| 05.05.2020 | 25,64 | 25,64 | 25,27 | 25,51 | 0,39% | 3.125,00 |
| 04.05.2020 | 25,96 | 25,96 | 25,35 | 25,41 | -2,12% | 4.694,00 |
| 30.04.2020 | 25,80 | 25,96 | 25,80 | 25,96 | 0,50% | 3.742,00 |
| 29.04.2020 | 25,63 | 25,95 | 25,63 | 25,83 | 0,12% | 526,00 |
| 28.04.2020 | 25,87 | 25,87 | 25,77 | 25,80 | 1,90% | 142,00 |
| 24.04.2020 | 25,42 | 25,42 | 25,32 | 25,32 | -0,47% | 2,00 |
| 23.04.2020 | 25,67 | 25,67 | 25,20 | 25,44 | 0,51% | 1.290,00 |
| 22.04.2020 | 25,35 | 25,35 | 25,27 | 25,31 | -1,17% | 931,00 |
| 21.04.2020 | 25,35 | 25,61 | 25,23 | 25,61 | 0,43% | 724,00 |
| 17.04.2020 | 25,37 | 25,65 | 25,37 | 25,50 | 0,24% | 863,00 |
| 16.04.2020 | 25,96 | 25,96 | 25,42 | 25,44 | -1,97% | 923,00 |
| 15.04.2020 | 25,28 | 25,95 | 25,28 | 25,95 | 1,68% | 2.585,00 |
| 14.04.2020 | 25,75 | 25,75 | 25,52 | 25,52 | 0,20% | 670,00 |
| 13.04.2020 | 25,28 | 25,47 | 25,14 | 25,47 | -1,66% | 2.253,00 |
| 09.04.2020 | 25,64 | 25,90 | 25,64 | 25,90 | 1,93% | 986,00 |
| 08.04.2020 | 25,65 | 25,65 | 25,40 | 25,41 | -0,78% | 513,00 |
| 07.04.2020 | 25,08 | 25,61 | 25,04 | 25,61 | 2,32% | 6.381,00 |
| 06.04.2020 | 25,64 | 25,64 | 24,91 | 25,03 | 0,52% | 5.869,00 |
| 03.04.2020 | 25,05 | 25,05 | 24,75 | 24,90 | -1,58% | 2.694,00 |
| 02.04.2020 | 24,99 | 25,30 | 24,99 | 25,30 | 1,24% | 1.307,00 |