Holen Sie sich die Stockscreener-App
59.90
0.20%
-0.12
Handel nachbörslich:
59.90
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $61.19 | $59.32 | $1.87 | 978,222.0 | -0.20% |
| 2025-04-16 | $60.66 | $58.95 | $1.71 | 1,387,892.0 | +2.16% |
| 2025-04-15 | $59.89 | $57.94 | $1.95 | 686,010.0 | +0.60% |
| 2025-04-14 | $58.68 | $56.70 | $1.98 | 805,794.0 | +2.67% |
| 2025-04-11 | $57.62 | $55.06 | $2.56 | 609,094.0 | +1.23% |
| 2025-04-10 | $57.75 | $54.73 | $3.02 | 709,378.0 | -4.32% |
| 2025-04-09 | $59.93 | $53.44 | $6.49 | 1,054,079.0 | +5.67% |
| 2025-04-08 | $58.02 | $54.75 | $3.27 | 737,420.0 | -0.48% |
| 2025-04-07 | $57.74 | $52.69 | $5.05 | 858,075.0 | +0.78% |
| 2025-04-04 | $57.94 | $53.97 | $3.97 | 806,870.0 | -3.85% |
| 2025-04-03 | $60.49 | $57.61 | $2.88 | 934,603.0 | -7.48% |
| 2025-04-02 | $62.50 | $61.10 | $1.40 | 771,189.0 | +0.24% |
| 2025-04-01 | $62.50 | $61.23 | $1.27 | 428,781.0 | -0.13% |
| 2025-03-31 | $62.54 | $60.93 | $1.61 | 540,836.0 | +0.99% |
| 2025-03-28 | $62.64 | $61.22 | $1.42 | 412,403.0 | -1.04% |
| 2025-03-27 | $63.07 | $61.99 | $1.08 | 374,109.0 | -0.67% |
| 2025-03-26 | $63.84 | $62.47 | $1.37 | 470,877.0 | -0.25% |
| 2025-03-25 | $63.32 | $62.38 | $0.94 | 543,862.0 | +0.35% |
| 2025-03-24 | $62.83 | $61.42 | $1.41 | 609,660.0 | +2.27% |
| 2025-03-21 | $61.86 | $60.38 | $1.48 | 2,913,542.0 | -0.33% |
| 2025-03-20 | $62.75 | $61.24 | $1.51 | 620,815.0 | -1.44% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $62.50 | $52.69 | $9.81 | 11,745,629.0 | -3.74% |
| 2025-03 | $66.46 | $58.80 | $7.65 | 14,305,033.0 | -4.34% |
| 2025-02 | $68.87 | $63.71 | $5.16 | 9,075,902.0 | -2.62% |
| 2025-01 | $67.52 | $60.41 | $7.11 | 10,520,362.0 | +7.21% |
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $70.39 | $62.06 | $8.33 | 9,253,924.5 | -10.97% |
| 2024-11 | $72.75 | $58.77 | $13.98 | 11,001,918.9 | +18.00% |
| 2024-10 | $60.90 | $54.01 | $6.89 | 14,671,640.6 | +5.22% |
| 2024-09 | $61.16 | $56.27 | $4.90 | 11,166,973.7 | -7.13% |
| 2024-08 | $61.90 | $55.42 | $6.48 | 12,064,369.8 | -1.16% |
| 2024-07 | $62.72 | $52.27 | $10.46 | 16,225,098.8 | +16.01% |
| 2024-06 | $53.33 | $49.97 | $3.36 | 8,466,616.2 | +0.25% |
| 2024-05 | $54.74 | $50.49 | $4.26 | 10,388,850.2 | +1.76% |
| 2024-04 | $53.46 | $48.49 | $4.97 | 11,868,243.5 | +2.78% |
| 2024-03 | $51.83 | $47.89 | $3.94 | 9,267,771.5 | +2.23% |
| 2024-02 | $50.25 | $47.09 | $3.16 | 9,483,907.7 | -0.15% |
| 2024-01 | $53.00 | $48.84 | $4.16 | 11,247,416.3 | -2.42% |
Commerce Bancshares Inc-Aktien (CBSH) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $54.05 | $45.03 | $9.02 | 9,907,786.4 | +5.62% |
| 2023-11 | $48.98 | $40.91 | $8.07 | 11,061,736.4 | +15.30% |
| 2023-10 | $47.41 | $41.24 | $6.17 | 14,094,314.9 | -8.59% |
| 2023-09 | $47.91 | $44.10 | $3.82 | 13,160,787.2 | -2.26% |
| 2023-08 | $51.57 | $46.20 | $5.37 | 9,834,152.0 | -7.69% |
| 2023-07 | $52.37 | $45.21 | $7.16 | 15,278,516.4 | +9.20% |
| 2023-06 | $49.81 | $43.38 | $6.43 | 12,779,531.1 | +1.56% |
| 2023-05 | $53.25 | $44.81 | $8.44 | 14,452,763.9 | -14.15% |
| 2023-04 | $56.16 | $49.72 | $6.44 | 12,747,581.7 | -4.28% |
| 2023-03 | $62.97 | $53.07 | $9.90 | 15,836,667.0 | -11.79% |
| 2023-02 | $64.86 | $62.25 | $2.61 | 7,895,992.7 | -0.62% |
| 2023-01 | $66.86 | $61.90 | $4.96 | 8,251,102.7 | -2.22% |
0.28%
0.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):