Commerce Bancshares, Inc. CBSH
NASDAQ · Vereinigte Staaten · Finanzen
$54,64-0,11 (-0,19 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,57 | -0,31 % | $54,40 | $54,69 | $53,86 | 258,84K |
| 2026-09-30 | $54,74 | -1,07 % | $55,24 | $55,95 | $54,68 | 968,60K |
| 2026-09-29 | $55,33 | -0,98 % | $55,67 | $55,99 | $55,01 | 753,40K |
| 2026-09-28 | $55,88 | -0,99 % | $56,57 | $56,57 | $55,70 | 677,00K |
| 2026-09-25 | $56,44 | +1,22 % | $55,93 | $56,52 | $55,81 | 828,20K |
| 2026-09-24 | $55,76 | +0,31 % | $55,90 | $56,11 | $55,28 | 1,30M |
| 2026-09-23 | $55,59 | -0,16 % | $55,49 | $56,04 | $55,44 | 969,80K |
| 2026-09-22 | $55,68 | -1,54 % | $56,65 | $56,88 | $55,67 | 1,22M |
| 2026-09-21 | $56,55 | -0,95 % | $57,38 | $57,39 | $56,54 | 1,13M |
| 2026-09-18 | $57,09 | -0,63 % | $57,41 | $57,48 | $56,68 | 2,65M |
| 2026-09-17 | $57,45 | +0,30 % | $57,70 | $57,94 | $57,05 | 969,60K |
| 2026-09-16 | $57,28 | -2,10 % | $58,28 | $58,50 | $56,65 | 1,34M |
| 2026-09-15 | $58,51 | -0,24 % | $58,77 | $59,02 | $58,46 | 919,70K |
| 2026-09-14 | $58,65 | +0,69 % | $58,34 | $59,10 | $58,34 | 980,40K |
| 2026-09-11 | $58,25 | -0,07 % | $58,47 | $58,85 | $57,93 | 786,00K |
| 2026-09-10 | $58,29 | +0,34 % | $58,27 | $58,31 | $57,66 | 1,33M |
| 2026-09-09 | $58,09 | -0,31 % | $57,95 | $58,35 | $57,56 | 813,90K |
| 2026-09-08 | $58,27 | -0,17 % | $58,84 | $59,09 | $58,22 | 1,15M |
| 2026-09-04 | $58,37 | 0,00 % | $58,03 | $58,57 | $57,95 | 631,70K |
| 2026-09-03 | $58,37 | +0,71 % | $57,96 | $58,80 | $57,96 | 1,10M |
| 2026-09-02 | $57,96 | +1,44 % | $57,23 | $58,43 | $57,23 | 995,50K |
| 2026-09-01 | $57,14 | -0,99 % | $57,71 | $58,04 | $57,07 | 736,00K |
| 2026-08-31 | $57,71 | -0,57 % | $58,03 | $58,04 | $57,50 | 929,20K |
| 2026-08-28 | $58,04 | -0,02 % | $58,19 | $58,45 | $57,90 | 846,20K |
| 2026-08-27 | $58,05 | -0,77 % | $58,12 | $58,35 | $57,60 | 660,90K |
| 2026-08-26 | $58,50 | +0,46 % | $58,41 | $58,75 | $58,14 | 769,60K |
| 2026-08-25 | $58,23 | -0,68 % | $58,63 | $58,70 | $57,97 | 706,30K |
| 2026-08-24 | $58,63 | +0,43 % | $58,45 | $59,34 | $57,51 | 848,30K |
| 2026-08-21 | $58,38 | -0,71 % | $59,04 | $59,39 | $58,31 | 1,09M |
| 2026-08-20 | $58,80 | -0,12 % | $58,71 | $59,35 | $58,46 | 827,80K |
| 2026-08-19 | $58,87 | -1,16 % | $59,61 | $59,97 | $58,78 | 1,03M |
| 2026-08-18 | $59,56 | -0,25 % | $60,09 | $60,09 | $59,47 | 1,09M |
| 2026-08-17 | $59,71 | -0,93 % | $60,11 | $60,48 | $59,63 | 858,40K |
| 2026-08-14 | $60,27 | +0,45 % | $60,09 | $60,49 | $59,83 | 702,00K |
| 2026-08-13 | $60,00 | +0,49 % | $59,97 | $60,48 | $59,70 | 677,30K |
| 2026-08-12 | $59,71 | +1,17 % | $58,95 | $59,71 | $58,83 | 854,10K |
| 2026-08-11 | $59,02 | +0,63 % | $58,68 | $59,34 | $58,68 | 735,60K |
| 2026-08-10 | $58,65 | -0,73 % | $59,02 | $59,32 | $58,47 | 1,01M |
| 2026-08-07 | $59,08 | -0,08 % | $58,84 | $59,24 | $58,35 | 665,10K |
| 2026-08-06 | $59,13 | -0,89 % | $60,00 | $60,33 | $59,06 | 759,90K |
| 2026-08-05 | $59,66 | -0,45 % | $60,14 | $60,19 | $59,60 | 771,20K |
| 2026-08-04 | $59,93 | +0,44 % | $59,61 | $60,48 | $59,37 | 983,70K |
| 2026-08-03 | $59,67 | +0,67 % | $59,55 | $60,07 | $59,34 | 1,11M |
| 2026-07-31 | $59,27 | -0,29 % | $59,63 | $59,82 | $59,06 | 1,30M |
| 2026-07-30 | $59,44 | -1,48 % | $60,18 | $60,44 | $59,32 | 1,04M |
| 2026-07-29 | $60,33 | +0,53 % | $59,77 | $60,92 | $59,14 | 1,47M |
| 2026-07-28 | $60,01 | +1,71 % | $59,39 | $60,05 | $59,27 | 1,28M |
| 2026-07-27 | $59,00 | -0,15 % | $59,10 | $59,58 | $58,93 | 1,14M |
| 2026-07-24 | $59,09 | +0,75 % | $58,88 | $59,60 | $58,80 | 1,65M |
| 2026-07-23 | $58,65 | -0,09 % | $58,31 | $58,66 | $57,81 | 1,05M |
| 2026-07-22 | $58,70 | +0,57 % | $58,47 | $58,79 | $58,08 | 1,09M |
| 2026-07-21 | $58,37 | -0,70 % | $58,42 | $58,80 | $58,05 | 944,40K |
| 2026-07-20 | $58,78 | -0,61 % | $59,13 | $59,47 | $58,45 | 1,18M |
| 2026-07-17 | $59,14 | -0,44 % | $59,59 | $60,18 | $58,95 | 1,32M |
| 2026-07-16 | $59,40 | +2,13 % | $58,97 | $60,76 | $58,36 | 2,25M |
| 2026-07-15 | $58,16 | +0,43 % | $57,93 | $58,57 | $57,77 | 1,27M |
| 2026-07-14 | $57,91 | -0,99 % | $58,17 | $58,67 | $57,77 | 1,06M |
| 2026-07-13 | $58,49 | +0,21 % | $58,63 | $58,77 | $58,21 | 1,02M |
| 2026-07-10 | $58,37 | +0,17 % | $58,37 | $58,67 | $58,13 | 723,70K |
| 2026-07-09 | $58,27 | +1,18 % | $57,69 | $58,57 | $57,47 | 980,50K |
| 2026-07-08 | $57,59 | -2,12 % | $58,70 | $58,70 | $57,04 | 2,27M |
| 2026-07-07 | $58,84 | +0,17 % | $58,83 | $59,27 | $58,82 | 763,60K |
| 2026-07-06 | $58,74 | +1,22 % | $58,33 | $58,93 | $58,20 | 943,50K |
| 2026-07-02 | $58,03 | -1,21 % | $59,01 | $59,21 | $57,79 | 1,28M |
| 2026-07-01 | $58,74 | +1,71 % | $57,75 | $58,91 | $57,53 | 1,24M |
| 2026-06-30 | $57,75 | -0,59 % | $57,88 | $58,35 | $57,63 | 1,43M |
| 2026-06-29 | $58,09 | +0,52 % | $57,99 | $58,43 | $57,54 | 1,37M |
| 2026-06-26 | $57,79 | +0,61 % | $57,75 | $57,93 | $57,40 | 2,30M |
| 2026-06-25 | $57,44 | +1,45 % | $56,54 | $57,77 | $56,53 | 1,23M |
| 2026-06-24 | $56,62 | +1,18 % | $55,96 | $56,78 | $55,93 | 1,28M |
| 2026-06-23 | $55,96 | +1,60 % | $55,20 | $56,07 | $54,95 | 972,20K |
| 2026-06-22 | $55,08 | +0,64 % | $54,87 | $55,55 | $54,86 | 1,09M |
| 2026-06-18 | $54,73 | +0,02 % | $55,04 | $55,50 | $54,55 | 2,43M |
| 2026-06-17 | $54,72 | -0,96 % | $55,09 | $55,74 | $54,32 | 1,75M |
| 2026-06-16 | $55,25 | +0,97 % | $54,99 | $55,52 | $54,85 | 1,16M |
| 2026-06-15 | $54,72 | -1,97 % | $55,75 | $56,00 | $54,62 | 1,34M |
| 2026-06-12 | $55,82 | +1,34 % | $55,39 | $55,87 | $55,26 | 1,14M |
| 2026-06-11 | $55,08 | +0,95 % | $54,75 | $55,26 | $54,41 | 1,07M |
| 2026-06-10 | $54,56 | +1,26 % | $54,00 | $54,91 | $53,94 | 1,72M |
| 2026-06-09 | $53,88 | +0,88 % | $53,56 | $54,86 | $53,56 | 2,02M |
| 2026-06-08 | $53,41 | +0,68 % | $53,05 | $53,72 | $53,05 | 1,30M |
| 2026-06-05 | $53,05 | +1,14 % | $52,46 | $53,34 | $52,10 | 1,44M |
| 2026-06-04 | $52,45 | +2,12 % | $52,06 | $52,75 | $51,95 | 1,20M |
| 2026-06-03 | $51,36 | -1,27 % | $51,83 | $52,00 | $51,08 | 1,20M |
| 2026-06-02 | $52,02 | +1,11 % | $51,19 | $52,34 | $51,14 | 1,35M |
| 2026-06-01 | $51,45 | -1,47 % | $51,80 | $52,14 | $51,33 | 1,00M |
| 2026-05-29 | $52,22 | +0,40 % | $51,79 | $52,45 | $51,69 | 994,90K |
| 2026-05-28 | $52,01 | +0,12 % | $51,80 | $52,22 | $51,47 | 1,15M |
| 2026-05-27 | $51,95 | -0,88 % | $52,46 | $52,49 | $51,74 | 818,90K |
| 2026-05-26 | $52,41 | +0,08 % | $52,37 | $53,00 | $52,16 | 1,06M |