Holen Sie sich die Stockscreener-App
63.30
1.80%
1.12
Handel nachbörslich:
63.30
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 |
|---|---|---|---|---|---|
| 2025-05-08 | $63.65 | $62.49 | $1.16 | 388,914.0 | +1.80% |
| 2025-05-07 | $62.65 | $61.92 | $0.7282 | 331,648.0 | +0.26% |
| 2025-05-06 | $62.45 | $61.46 | $0.99 | 352,966.0 | -1.04% |
| 2025-05-05 | $63.36 | $62.30 | $1.06 | 293,030.0 | -0.56% |
| 2025-05-02 | $63.19 | $61.58 | $1.61 | 328,894.0 | +2.82% |
| 2025-05-01 | $61.76 | $60.11 | $1.65 | 394,985.0 | +0.91% |
| 2025-04-30 | $60.91 | $59.56 | $1.35 | 729,690.0 | -0.72% |
| 2025-04-29 | $61.52 | $60.33 | $1.20 | 429,927.0 | +0.25% |
| 2025-04-28 | $61.27 | $60.35 | $0.9193 | 358,456.0 | +0.78% |
| 2025-04-25 | $61.21 | $60.37 | $0.845 | 448,685.0 | -1.32% |
| 2025-04-24 | $61.44 | $59.87 | $1.57 | 407,161.0 | +1.64% |
| 2025-04-23 | $62.82 | $60.09 | $2.73 | 546,195.0 | +0.48% |
| 2025-04-22 | $60.42 | $58.86 | $1.56 | 512,788.0 | +2.32% |
| 2025-04-21 | $59.82 | $58.38 | $1.45 | 724,373.0 | -1.95% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $63.65 | $60.11 | $3.54 | 2,479,351.0 | +4.21% |
| 2025-04 | $62.82 | $52.69 | $10.13 | 14,924,682.0 | -2.39% |
| 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% |
2.20%
0.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):