56.48
0.20%
+0.0961
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CBSH?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Commerce Bancshares, Inc.-Aktien (CBSH) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-14 | $56.84 | $56.33 | $0.51 | 89,203.0 | +0.16% |
2024-05-13 | $57.05 | $56.26 | $0.79 | 356,825.0 | -0.53% |
2024-05-10 | $57.30 | $56.51 | $0.79 | 343,209.0 | -0.70% |
2024-05-09 | $57.18 | $56.40 | $0.78 | 488,961.0 | +1.19% |
2024-05-08 | $56.59 | $55.64 | $0.9481 | 334,772.0 | +0.70% |
2024-05-07 | $56.98 | $56.01 | $0.97 | 548,452.0 | -0.23% |
2024-05-06 | $56.58 | $56.01 | $0.57 | 343,026.0 | +0.02% |
2024-05-03 | $57.00 | $55.78 | $1.22 | 346,504.0 | +0.07% |
2024-05-02 | $56.31 | $55.32 | $0.9925 | 344,944.0 | +0.61% |
2024-05-01 | $56.40 | $54.93 | $1.47 | 480,973.0 | +1.98% |
2024-04-30 | $55.21 | $54.30 | $0.9056 | 578,583.0 | -0.20% |
2024-04-29 | $55.69 | $54.78 | $0.91 | 324,565.0 | -1.12% |
2024-04-26 | $56.13 | $55.13 | $1.00 | 282,106.0 | -0.05% |
2024-04-25 | $55.71 | $54.77 | $0.94 | 303,854.0 | -0.86% |
2024-04-24 | $56.00 | $54.51 | $1.49 | 400,820.0 | +1.49% |
2024-04-23 | $55.92 | $54.45 | $1.47 | 400,538.0 | +0.33% |
2024-04-22 | $55.33 | $53.61 | $1.72 | 442,210.0 | +1.99% |
2024-04-19 | $54.56 | $53.12 | $1.45 | 747,660.0 | +1.41% |
2024-04-18 | $53.37 | $52.30 | $1.07 | 490,532.0 | +0.06% |
2024-04-17 | $53.48 | $52.60 | $0.88 | 801,437.0 | +2.04% |
2024-04-16 | $53.11 | $51.00 | $2.11 | 867,472.0 | +1.52% |
Commerce Bancshares, Inc.-Aktien (CBSH) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Commerce Bancshares, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CBSH-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Commerce Bancshares, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Commerce Bancshares, Inc.-Aktien (CBSH) Preisverlauf 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $57.30 | $54.93 | $2.37 | 3,676,869.0 | +3.27% |
2024-04 | $56.13 | $50.91 | $5.22 | 11,303,089.0 | +2.78% |
2024-03 | $54.42 | $50.28 | $4.14 | 8,826,449.0 | +2.23% |
2024-02 | $52.76 | $49.44 | $3.32 | 9,032,293.0 | -0.15% |
2024-01 | $55.65 | $51.28 | $4.37 | 10,711,825.0 | -2.42% |
Commerce Bancshares, Inc.-Aktien (CBSH) Preisverlauf 2023
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2023-12 | $56.75 | $47.28 | $9.47 | 9,435,987.0 | +5.62% |
2023-11 | $51.43 | $42.96 | $8.47 | 10,534,987.0 | +15.30% |
2023-10 | $49.78 | $43.30 | $6.48 | 13,423,157.0 | -8.59% |
2023-09 | $50.31 | $46.30 | $4.01 | 12,534,083.0 | -2.26% |
2023-08 | $54.15 | $48.51 | $5.64 | 9,365,859.0 | -7.69% |
2023-07 | $54.99 | $47.47 | $7.52 | 14,550,968.0 | +9.20% |
2023-06 | $52.30 | $45.55 | $6.75 | 12,170,982.0 | +1.56% |
2023-05 | $55.91 | $47.05 | $8.86 | 13,764,537.0 | -14.15% |
2023-04 | $58.97 | $52.21 | $6.76 | 12,140,554.0 | -4.28% |
2023-03 | $66.12 | $55.72 | $10.40 | 15,082,540.0 | -11.79% |
2023-02 | $68.10 | $65.36 | $2.74 | 7,519,993.0 | -0.62% |
2023-01 | $70.20 | $64.99 | $5.21 | 7,858,193.0 | -2.22% |
Commerce Bancshares, Inc.-Aktien (CBSH) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $72.60 | $64.13 | $8.47 | 7,997,612.0 | -4.60% |
2022-11 | $71.63 | $65.65 | $5.98 | 6,526,843.1 | +5.76% |
2022-10 | $69.35 | $63.17 | $6.18 | 8,552,304.6 | +7.07% |
2022-09 | $68.36 | $62.89 | $5.48 | 8,502,412.8 | -3.80% |
2022-08 | $70.45 | $65.46 | $4.99 | 9,607,400.3 | -1.04% |
2022-07 | $66.78 | $61.14 | $5.64 | 7,495,485.9 | +5.85% |
2022-06 | $66.25 | $59.81 | $6.44 | 8,727,874.1 | -5.10% |
2022-05 | $68.30 | $61.19 | $7.10 | 9,002,137.2 | +1.18% |
2022-04 | $70.79 | $64.95 | $5.83 | 9,418,696.4 | -4.50% |
2022-03 | $70.39 | $64.64 | $5.75 | 9,855,261.2 | -0.26% |
2022-02 | $69.40 | $63.33 | $6.07 | 9,036,362.0 | +4.16% |
2022-01 | $71.16 | $63.12 | $8.04 | 8,677,722.9 | +0.25% |
Kapitalisierung:
|
Volumen (24h):