Commerce.com, Inc. CMRC
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$3,25+0,09 (+2,78 %)
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 | $3,24 | +2,69 % | $3,18 | $3,27 | $3,13 | 178,90K |
| 2026-09-30 | $3,16 | +1,61 % | $3,11 | $3,23 | $3,08 | 463,60K |
| 2026-09-29 | $3,11 | -1,89 % | $3,12 | $3,16 | $3,09 | 483,80K |
| 2026-09-28 | $3,17 | -2,61 % | $3,19 | $3,19 | $3,08 | 448,40K |
| 2026-09-25 | $3,26 | +3,33 % | $3,15 | $3,28 | $3,15 | 494,60K |
| 2026-09-24 | $3,15 | -2,78 % | $3,22 | $3,27 | $3,10 | 478,50K |
| 2026-09-23 | $3,24 | -3,86 % | $3,37 | $3,38 | $3,22 | 470,50K |
| 2026-09-22 | $3,37 | +1,20 % | $3,33 | $3,41 | $3,21 | 877,90K |
| 2026-09-21 | $3,33 | 0,00 % | $3,28 | $3,34 | $3,17 | 667,60K |
| 2026-09-18 | $3,33 | -2,35 % | $3,41 | $3,41 | $3,28 | 2,17M |
| 2026-09-17 | $3,41 | -0,58 % | $3,45 | $3,48 | $3,39 | 414,80K |
| 2026-09-16 | $3,43 | -4,19 % | $3,48 | $3,55 | $3,42 | 677,90K |
| 2026-09-15 | $3,58 | -1,65 % | $3,64 | $3,73 | $3,57 | 710,70K |
| 2026-09-14 | $3,64 | +3,85 % | $3,51 | $3,69 | $3,42 | 1,35M |
| 2026-09-11 | $3,51 | +13,80 % | $3,13 | $3,60 | $3,11 | 2,35M |
| 2026-09-10 | $3,08 | +18,46 % | $2,90 | $3,24 | $2,82 | 4,38M |
| 2026-09-09 | $2,60 | +1,56 % | $2,54 | $2,62 | $2,43 | 1,69M |
| 2026-09-08 | $2,56 | -0,39 % | $2,55 | $2,57 | $2,39 | 612,30K |
| 2026-09-04 | $2,57 | +2,39 % | $2,47 | $2,64 | $2,44 | 1,99M |
| 2026-09-03 | $2,51 | +1,21 % | $2,50 | $2,61 | $2,45 | 705,40K |
| 2026-09-02 | $2,48 | +5,08 % | $2,36 | $2,51 | $2,35 | 889,10K |
| 2026-09-01 | $2,36 | -2,07 % | $2,36 | $2,43 | $2,33 | 863,30K |
| 2026-08-31 | $2,41 | -3,60 % | $2,50 | $2,50 | $2,28 | 890,90K |
| 2026-08-28 | $2,50 | +5,49 % | $2,40 | $2,58 | $2,39 | 2,07M |
| 2026-08-27 | $2,37 | +5,80 % | $2,25 | $2,39 | $2,13 | 1,89M |
| 2026-08-26 | $2,24 | -3,86 % | $2,32 | $2,39 | $2,23 | 1,05M |
| 2026-08-25 | $2,33 | +3,56 % | $2,23 | $2,34 | $2,23 | 744,10K |
| 2026-08-24 | $2,25 | +1,35 % | $2,22 | $2,27 | $2,18 | 641,70K |
| 2026-08-21 | $2,22 | -1,33 % | $2,26 | $2,29 | $2,16 | 612,70K |
| 2026-08-20 | $2,25 | +4,65 % | $2,15 | $2,40 | $2,12 | 3,49M |
| 2026-08-19 | $2,15 | +3,86 % | $2,07 | $2,21 | $2,07 | 767,00K |
| 2026-08-18 | $2,07 | +0,49 % | $2,10 | $2,11 | $2,03 | 560,10K |
| 2026-08-17 | $2,06 | -5,94 % | $2,16 | $2,16 | $2,05 | 1,25M |
| 2026-08-14 | $2,19 | -1,35 % | $2,20 | $2,24 | $2,18 | 552,70K |
| 2026-08-13 | $2,22 | +2,78 % | $2,15 | $2,24 | $2,13 | 1,06M |
| 2026-08-12 | $2,16 | -4,00 % | $2,23 | $2,25 | $2,12 | 1,00M |
| 2026-08-11 | $2,25 | +6,64 % | $2,10 | $2,28 | $2,08 | 1,49M |
| 2026-08-10 | $2,11 | -4,95 % | $2,17 | $2,21 | $2,10 | 1,27M |
| 2026-08-07 | $2,22 | -4,31 % | $2,31 | $2,33 | $2,04 | 2,92M |
| 2026-08-06 | $2,32 | -31,96 % | $2,15 | $2,36 | $1,95 | 6,09M |
| 2026-08-05 | $3,41 | +4,60 % | $3,29 | $3,45 | $3,25 | 928,40K |
| 2026-08-04 | $3,26 | +2,84 % | $3,15 | $3,27 | $3,15 | 538,80K |
| 2026-08-03 | $3,17 | +1,28 % | $3,15 | $3,32 | $3,15 | 587,50K |
| 2026-07-31 | $3,13 | -0,95 % | $3,11 | $3,15 | $3,06 | 368,10K |
| 2026-07-30 | $3,16 | -4,24 % | $3,26 | $3,26 | $3,07 | 328,10K |
| 2026-07-29 | $3,30 | +3,12 % | $3,17 | $3,31 | $3,17 | 802,10K |
| 2026-07-28 | $3,20 | +12,68 % | $2,87 | $3,25 | $2,85 | 1,08M |
| 2026-07-27 | $2,84 | +4,80 % | $2,76 | $2,91 | $2,76 | 506,10K |
| 2026-07-24 | $2,71 | +4,03 % | $2,61 | $2,73 | $2,61 | 520,90K |
| 2026-07-23 | $2,61 | -4,23 % | $2,69 | $2,75 | $2,57 | 569,10K |
| 2026-07-22 | $2,72 | -8,42 % | $2,96 | $2,96 | $2,71 | 716,60K |
| 2026-07-21 | $2,97 | -0,67 % | $2,95 | $3,00 | $2,90 | 461,40K |
| 2026-07-20 | $2,99 | -1,64 % | $3,04 | $3,06 | $2,94 | 320,60K |
| 2026-07-17 | $3,04 | -0,98 % | $3,11 | $3,12 | $2,97 | 403,90K |
| 2026-07-16 | $3,07 | -0,32 % | $3,08 | $3,16 | $3,04 | 645,00K |
| 2026-07-15 | $3,08 | -2,22 % | $3,16 | $3,24 | $3,04 | 618,30K |
| 2026-07-14 | $3,15 | -1,56 % | $3,17 | $3,28 | $3,12 | 408,50K |
| 2026-07-13 | $3,20 | +2,56 % | $3,15 | $3,31 | $3,14 | 675,50K |
| 2026-07-10 | $3,12 | +1,30 % | $3,09 | $3,17 | $3,07 | 341,70K |
| 2026-07-09 | $3,08 | 0,00 % | $3,12 | $3,13 | $3,02 | 621,60K |
| 2026-07-08 | $3,08 | -3,45 % | $3,18 | $3,18 | $3,03 | 457,10K |
| 2026-07-07 | $3,19 | +0,31 % | $3,22 | $3,33 | $3,19 | 610,40K |
| 2026-07-06 | $3,18 | +0,95 % | $3,15 | $3,21 | $3,04 | 421,40K |
| 2026-07-02 | $3,15 | +2,27 % | $3,06 | $3,16 | $3,06 | 411,70K |
| 2026-07-01 | $3,08 | +4,05 % | $2,96 | $3,15 | $2,96 | 668,60K |
| 2026-06-30 | $2,96 | -2,31 % | $3,00 | $3,01 | $2,82 | 677,30K |
| 2026-06-29 | $3,03 | +4,12 % | $2,93 | $3,05 | $2,91 | 609,90K |
| 2026-06-26 | $2,91 | +6,59 % | $2,69 | $2,93 | $2,69 | 2,28M |
| 2026-06-25 | $2,73 | -2,15 % | $2,77 | $2,81 | $2,72 | 335,00K |
| 2026-06-24 | $2,79 | +2,95 % | $2,73 | $2,84 | $2,73 | 516,60K |
| 2026-06-23 | $2,71 | +3,04 % | $2,60 | $2,74 | $2,60 | 448,90K |
| 2026-06-22 | $2,63 | -4,01 % | $2,70 | $2,74 | $2,56 | 897,50K |
| 2026-06-18 | $2,74 | +0,37 % | $2,75 | $2,81 | $2,67 | 1,23M |
| 2026-06-17 | $2,73 | -2,85 % | $2,80 | $2,88 | $2,71 | 529,60K |
| 2026-06-16 | $2,81 | +4,46 % | $2,71 | $2,85 | $2,65 | 576,30K |
| 2026-06-15 | $2,69 | -0,37 % | $2,77 | $2,84 | $2,68 | 525,40K |
| 2026-06-12 | $2,70 | +0,75 % | $2,68 | $2,74 | $2,63 | 483,90K |
| 2026-06-11 | $2,68 | 0,00 % | $2,69 | $2,73 | $2,62 | 509,30K |
| 2026-06-10 | $2,68 | +0,75 % | $2,66 | $2,76 | $2,63 | 654,80K |
| 2026-06-09 | $2,66 | -3,97 % | $2,77 | $2,84 | $2,60 | 818,10K |
| 2026-06-08 | $2,77 | -1,77 % | $2,88 | $2,94 | $2,77 | 413,40K |
| 2026-06-05 | $2,82 | -0,88 % | $2,82 | $2,92 | $2,78 | 719,90K |
| 2026-06-04 | $2,85 | -0,87 % | $2,88 | $2,96 | $2,84 | 354,60K |
| 2026-06-03 | $2,87 | -9,75 % | $3,13 | $3,13 | $2,85 | 755,60K |
| 2026-06-02 | $3,18 | -2,75 % | $3,24 | $3,24 | $3,09 | 669,30K |
| 2026-06-01 | $3,27 | +4,47 % | $3,15 | $3,33 | $3,14 | 1,17M |
| 2026-05-29 | $3,13 | +1,62 % | $3,08 | $3,21 | $3,02 | 840,70K |
| 2026-05-28 | $3,08 | +4,76 % | $2,94 | $3,09 | $2,93 | 593,10K |
| 2026-05-27 | $2,94 | +1,03 % | $2,91 | $3,06 | $2,88 | 698,70K |
| 2026-05-26 | $2,91 | -2,35 % | $2,97 | $2,98 | $2,87 | 532,10K |